Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 286.42 | 290.19 | 285.50 | 289.73 | 1,139,065 | +4.12(+1.44%) |
Apr 29, 2019 | 285.45 | 287.84 | 284.41 | 285.61 | 1,115,068 | +0.23(+0.08%) |
Apr 26, 2019 | 286.49 | 287.49 | 284.30 | 285.39 | 1,004,943 | -0.47(-0.16%) |
Apr 25, 2019 | 287.05 | 290.51 | 285.50 | 285.86 | 1,733,154 | -1.09(-0.38%) |
Apr 24, 2019 | 290.23 | 291.86 | 284.96 | 286.94 | 2,404,431 | -2.59(-0.89%) |
Apr 23, 2019 | 283.81 | 293.20 | 282.07 | 289.53 | 3,941,030 | +15.51(+5.66%) |
Apr 22, 2019 | 273.15 | 274.89 | 272.30 | 274.02 | 1,516,657 | +0.87(+0.32%) |
Apr 18, 2019 | 270.35 | 273.43 | 268.99 | 273.16 | 1,273,694 | +3.27(+1.21%) |
Apr 17, 2019 | 270.51 | 271.56 | 269.26 | 269.89 | 1,198,368 | +0.38(+0.14%) |
Apr 16, 2019 | 268.77 | 270.00 | 267.80 | 269.50 | 959,439 | +1.17(+0.44%) |
Apr 15, 2019 | 269.42 | 269.45 | 267.31 | 268.33 | 994,922 | -0.86(-0.32%) |
Apr 12, 2019 | 266.85 | 269.26 | 266.00 | 269.19 | 1,026,111 | +3.57(+1.34%) |
Apr 11, 2019 | 260.96 | 265.83 | 260.76 | 265.62 | 954,246 | +5.62(+2.16%) |
Apr 10, 2019 | 262.70 | 262.80 | 258.44 | 260.00 | 1,410,690 | -3.09(-1.18%) |
Apr 09, 2019 | 264.55 | 264.74 | 261.80 | 263.09 | 997,603 | -2.59(-0.98%) |
Apr 08, 2019 | 262.49 | 265.86 | 261.34 | 265.68 | 1,290,241 | +2.68(+1.02%) |
Apr 05, 2019 | 260.68 | 263.07 | 260.51 | 263.00 | 811,317 | +2.53(+0.97%) |
Apr 04, 2019 | 259.16 | 262.54 | 258.93 | 260.47 | 908,189 | +2.09(+0.81%) |
Apr 03, 2019 | 263.90 | 264.59 | 257.41 | 258.39 | 1,355,536 | -5.07(-1.92%) |
Apr 02, 2019 | 264.99 | 266.65 | 263.26 | 263.46 | 1,003,933 | -1.03(-0.39%) |
Apr 01, 2019 | 262.99 | 266.07 | 262.36 | 264.49 | 1,327,506 | +3.59(+1.38%) |
Mar 29, 2019 | 258.59 | 261.27 | 257.93 | 260.90 | 1,394,265 | +3.96(+1.54%) |
Mar 28, 2019 | 256.44 | 257.23 | 255.24 | 256.94 | 652,430 | +1.44(+0.56%) |
Mar 27, 2019 | 256.95 | 258.93 | 254.55 | 255.50 | 961,311 | -0.84(-0.33%) |
Mar 26, 2019 | 257.36 | 258.68 | 254.41 | 256.35 | 1,015,058 | +0.70(+0.27%) |
Mar 25, 2019 | 255.90 | 257.13 | 254.27 | 255.65 | 896,978 | +0.09(+0.04%) |
Mar 22, 2019 | 258.72 | 259.37 | 255.44 | 255.56 | 1,084,556 | -4.35(-1.67%) |
Mar 21, 2019 | 256.74 | 260.82 | 256.42 | 259.90 | 1,318,136 | +2.63(+1.02%) |
Mar 20, 2019 | 258.07 | 259.64 | 256.47 | 257.27 | 1,520,744 | -0.54(-0.21%) |
Mar 19, 2019 | 260.31 | 262.62 | 256.80 | 257.81 | 1,730,316 | -0.90(-0.35%) |
Mar 18, 2019 | 257.17 | 259.34 | 254.91 | 258.71 | 2,063,543 | +1.29(+0.50%) |
Mar 15, 2019 | 259.77 | 260.09 | 255.35 | 257.42 | 5,196,137 | -2.05(-0.79%) |
Mar 14, 2019 | 263.73 | 264.64 | 259.30 | 259.47 | 1,355,754 | -4.29(-1.63%) |
Mar 13, 2019 | 263.42 | 264.73 | 261.74 | 263.76 | 1,304,039 | +1.33(+0.51%) |
Mar 12, 2019 | 264.76 | 265.37 | 261.45 | 262.43 | 1,436,884 | -2.16(-0.81%) |
Mar 11, 2019 | 260.43 | 264.74 | 259.57 | 264.59 | 1,489,204 | +3.00(+1.15%) |
Mar 08, 2019 | 261.26 | 262.23 | 259.69 | 261.59 | 1,212,719 | -1.79(-0.68%) |
Mar 07, 2019 | 263.28 | 263.54 | 258.52 | 263.38 | 1,444,406 | -0.27(-0.10%) |
Mar 06, 2019 | 266.39 | 268.02 | 263.65 | 263.65 | 1,010,942 | -2.12(-0.80%) |
Mar 05, 2019 | 265.99 | 267.04 | 264.43 | 265.77 | 1,044,119 | +0.93(+0.35%) |
Mar 04, 2019 | 271.00 | 271.00 | 263.79 | 264.84 | 1,229,944 | -4.15(-1.54%) |
Mar 01, 2019 | 270.81 | 270.81 | 266.36 | 268.99 | 1,639,202 | +0.05(+0.02%) |
Feb 28, 2019 | 267.23 | 270.97 | 266.08 | 268.94 | 2,115,877 | +3.50(+1.32%) |
Feb 27, 2019 | 263.23 | 265.75 | 262.44 | 265.44 | 1,299,288 | +1.47(+0.56%) |
Feb 26, 2019 | 263.73 | 265.87 | 263.22 | 263.97 | 1,007,967 | -0.08(-0.03%) |
Feb 25, 2019 | 266.57 | 267.01 | 263.69 | 264.05 | 1,260,362 | -1.00(-0.38%) |
Feb 22, 2019 | 264.00 | 265.25 | 262.26 | 265.05 | 674,170 | +2.26(+0.86%) |
Feb 21, 2019 | 264.99 | 265.08 | 261.73 | 262.79 | 1,210,250 | -2.32(-0.88%) |
Feb 20, 2019 | 263.21 | 265.11 | 262.60 | 265.11 | 1,007,815 | +1.74(+0.66%) |
Feb 19, 2019 | 264.05 | 264.58 | 262.14 | 263.37 | 1,077,030 | -1.77(-0.67%) |
Feb 15, 2019 | 262.36 | 265.22 | 262.36 | 265.13 | 982,286 | +5.38(+2.07%) |
Feb 14, 2019 | 261.80 | 262.35 | 259.68 | 259.76 | 1,029,249 | -2.95(-1.12%) |
Feb 13, 2019 | 263.21 | 264.03 | 262.07 | 262.71 | 1,110,666 | +0.27(+0.10%) |
Feb 12, 2019 | 260.17 | 262.62 | 259.64 | 262.44 | 974,081 | +3.51(+1.36%) |
Feb 11, 2019 | 260.43 | 261.27 | 257.86 | 258.93 | 1,246,969 | -1.26(-0.48%) |
Feb 08, 2019 | 258.22 | 260.30 | 256.30 | 260.19 | 1,184,028 | +1.18(+0.46%) |
Feb 07, 2019 | 257.85 | 259.21 | 255.56 | 259.01 | 1,332,727 | +0.26(+0.10%) |
Feb 06, 2019 | 258.89 | 261.21 | 258.04 | 258.75 | 1,291,195 | +0.32(+0.12%) |
Feb 05, 2019 | 258.90 | 261.47 | 256.50 | 258.43 | 1,685,732 | +0.60(+0.23%) |
Feb 04, 2019 | 251.04 | 258.08 | 250.36 | 257.83 | 1,536,498 | +7.07(+2.82%) |