Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 253.83 | 257.29 | 253.83 | 256.87 | 285,731 | +3.05(+1.20%) |
Apr 29, 2019 | 252.20 | 255.02 | 252.20 | 253.82 | 227,996 | +1.37(+0.54%) |
Apr 26, 2019 | 248.87 | 252.75 | 248.78 | 252.45 | 238,741 | +3.75(+1.51%) |
Apr 25, 2019 | 247.39 | 249.05 | 245.10 | 248.70 | 187,665 | +1.27(+0.51%) |
Apr 24, 2019 | 248.09 | 250.11 | 247.33 | 247.43 | 281,222 | -1.01(-0.40%) |
Apr 23, 2019 | 243.37 | 249.32 | 243.37 | 248.44 | 306,443 | +5.35(+2.20%) |
Apr 22, 2019 | 243.72 | 244.29 | 241.63 | 243.08 | 263,925 | -0.99(-0.40%) |
Apr 18, 2019 | 241.41 | 244.92 | 239.38 | 244.07 | 281,485 | +3.48(+1.45%) |
Apr 17, 2019 | 246.41 | 246.41 | 240.42 | 240.59 | 336,432 | -4.79(-1.95%) |
Apr 16, 2019 | 244.51 | 247.47 | 244.24 | 245.37 | 304,225 | +1.63(+0.67%) |
Apr 15, 2019 | 246.29 | 246.29 | 242.16 | 243.74 | 209,858 | +1.53(+0.63%) |
Apr 12, 2019 | 241.15 | 242.22 | 239.71 | 242.22 | 191,916 | +3.59(+1.50%) |
Apr 11, 2019 | 239.51 | 239.70 | 236.61 | 238.63 | 204,502 | -0.07(-0.03%) |
Apr 10, 2019 | 237.44 | 239.44 | 237.44 | 238.71 | 151,837 | +1.31(+0.55%) |
Apr 09, 2019 | 236.51 | 238.11 | 235.44 | 237.39 | 203,366 | -0.83(-0.35%) |
Apr 08, 2019 | 234.70 | 238.25 | 233.56 | 238.22 | 301,219 | +2.78(+1.18%) |
Apr 05, 2019 | 235.54 | 237.46 | 234.07 | 235.44 | 250,554 | -0.08(-0.04%) |
Apr 04, 2019 | 235.48 | 235.84 | 233.09 | 235.52 | 208,959 | +0.50(+0.21%) |
Apr 03, 2019 | 233.54 | 235.17 | 232.37 | 235.02 | 195,769 | +2.19(+0.94%) |
Apr 02, 2019 | 231.98 | 233.19 | 229.94 | 232.83 | 267,423 | +0.73(+0.31%) |
Apr 01, 2019 | 232.08 | 232.71 | 229.87 | 232.10 | 275,062 | +0.93(+0.40%) |
Mar 29, 2019 | 228.98 | 231.66 | 227.90 | 231.17 | 295,768 | +3.11(+1.36%) |
Mar 28, 2019 | 226.26 | 228.98 | 226.09 | 228.06 | 309,835 | +1.76(+0.78%) |
Mar 27, 2019 | 225.84 | 227.99 | 222.44 | 226.30 | 574,087 | -3.03(-1.32%) |
Mar 26, 2019 | 219.75 | 229.77 | 214.98 | 229.34 | 806,953 | +11.85(+5.45%) |
Mar 25, 2019 | 217.93 | 219.22 | 216.68 | 217.49 | 335,871 | -0.90(-0.41%) |
Mar 22, 2019 | 223.04 | 224.55 | 218.29 | 218.39 | 378,034 | -7.24(-3.21%) |
Mar 21, 2019 | 219.84 | 226.26 | 218.88 | 225.63 | 222,887 | +5.14(+2.33%) |
Mar 20, 2019 | 221.82 | 222.29 | 219.77 | 220.49 | 226,878 | -2.26(-1.02%) |
Mar 19, 2019 | 222.29 | 223.43 | 222.09 | 222.75 | 218,605 | +0.59(+0.26%) |
Mar 18, 2019 | 221.05 | 222.90 | 220.70 | 222.17 | 192,731 | +1.15(+0.52%) |
Mar 15, 2019 | 219.86 | 222.52 | 218.97 | 221.01 | 408,534 | +1.16(+0.53%) |
Mar 14, 2019 | 217.26 | 220.25 | 217.23 | 219.85 | 264,708 | +1.83(+0.84%) |
Mar 13, 2019 | 218.01 | 219.25 | 217.46 | 218.02 | 219,172 | +0.72(+0.33%) |
Mar 12, 2019 | 217.56 | 218.11 | 216.10 | 217.30 | 219,032 | -0.02(-0.01%) |
Mar 11, 2019 | 215.87 | 218.02 | 215.07 | 217.32 | 197,547 | +2.13(+0.99%) |
Mar 08, 2019 | 213.84 | 215.27 | 212.70 | 215.19 | 222,954 | -0.13(-0.06%) |
Mar 07, 2019 | 218.24 | 218.24 | 215.13 | 215.31 | 246,069 | -3.24(-1.48%) |
Mar 06, 2019 | 220.43 | 221.68 | 217.97 | 218.56 | 164,711 | -2.01(-0.91%) |
Mar 05, 2019 | 219.08 | 221.78 | 218.58 | 220.57 | 270,535 | +1.41(+0.64%) |
Mar 04, 2019 | 221.12 | 221.48 | 216.88 | 219.16 | 168,858 | -1.62(-0.73%) |
Mar 01, 2019 | 220.33 | 222.46 | 219.48 | 220.78 | 217,154 | +1.81(+0.82%) |
Feb 28, 2019 | 218.42 | 220.08 | 217.51 | 218.97 | 226,718 | +0.66(+0.30%) |
Feb 27, 2019 | 214.70 | 218.47 | 214.70 | 218.31 | 460,570 | +3.85(+1.80%) |
Feb 26, 2019 | 213.78 | 215.41 | 213.12 | 214.46 | 188,643 | -0.03(-0.01%) |
Feb 25, 2019 | 215.46 | 216.93 | 213.47 | 214.49 | 215,328 | +0.08(+0.04%) |
Feb 22, 2019 | 211.52 | 214.47 | 210.43 | 214.40 | 236,072 | +3.29(+1.56%) |
Feb 21, 2019 | 211.20 | 212.19 | 209.71 | 211.12 | 166,704 | -0.03(-0.01%) |
Feb 20, 2019 | 209.38 | 211.20 | 207.02 | 211.14 | 188,384 | +2.02(+0.97%) |
Feb 19, 2019 | 206.93 | 209.88 | 206.78 | 209.12 | 218,092 | +1.29(+0.62%) |
Feb 15, 2019 | 206.68 | 207.92 | 205.60 | 207.84 | 228,728 | +2.54(+1.24%) |
Feb 14, 2019 | 203.52 | 207.00 | 198.33 | 205.30 | 222,172 | -0.13(-0.06%) |
Feb 13, 2019 | 205.90 | 206.92 | 204.58 | 205.43 | 204,432 | -0.04(-0.02%) |
Feb 12, 2019 | 204.64 | 207.23 | 203.67 | 205.47 | 221,843 | +1.22(+0.60%) |
Feb 11, 2019 | 204.64 | 205.48 | 203.16 | 204.25 | 192,494 | -0.71(-0.35%) |
Feb 08, 2019 | 203.12 | 204.96 | 202.77 | 204.96 | 180,456 | +0.70(+0.34%) |
Feb 07, 2019 | 201.53 | 204.27 | 201.49 | 204.25 | 224,943 | +1.82(+0.90%) |
Feb 06, 2019 | 205.15 | 207.62 | 201.56 | 202.43 | 190,917 | -3.08(-1.50%) |
Feb 05, 2019 | 203.72 | 205.94 | 202.41 | 205.51 | 258,720 | +2.08(+1.02%) |
Feb 04, 2019 | 202.84 | 203.60 | 201.20 | 203.43 | 135,972 | -0.10(-0.05%) |