Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 254.48 | 257.95 | 254.48 | 257.53 | 285,000 | +3.06(+1.20%) |
Apr 29, 2019 | 252.84 | 255.67 | 252.84 | 254.47 | 227,413 | +1.37(+0.54%) |
Apr 26, 2019 | 249.51 | 253.40 | 249.42 | 253.10 | 238,130 | +3.76(+1.51%) |
Apr 25, 2019 | 248.03 | 249.69 | 245.73 | 249.33 | 187,185 | +1.27(+0.51%) |
Apr 24, 2019 | 248.73 | 250.75 | 247.96 | 248.06 | 280,503 | -1.01(-0.40%) |
Apr 23, 2019 | 244.00 | 249.96 | 244.00 | 249.07 | 305,659 | +5.37(+2.20%) |
Apr 22, 2019 | 244.34 | 244.92 | 242.25 | 243.71 | 263,250 | -0.99(-0.40%) |
Apr 18, 2019 | 242.03 | 245.55 | 240.00 | 244.69 | 280,764 | +3.49(+1.45%) |
Apr 17, 2019 | 247.05 | 247.05 | 241.03 | 241.20 | 335,571 | -4.80(-1.95%) |
Apr 16, 2019 | 245.13 | 248.10 | 244.86 | 246.00 | 303,446 | +1.63(+0.67%) |
Apr 15, 2019 | 246.93 | 246.93 | 242.78 | 244.37 | 209,321 | +1.53(+0.63%) |
Apr 12, 2019 | 241.76 | 242.84 | 240.33 | 242.84 | 191,425 | +3.59(+1.50%) |
Apr 11, 2019 | 240.13 | 240.32 | 237.22 | 239.24 | 203,979 | -0.08(-0.03%) |
Apr 10, 2019 | 238.05 | 240.06 | 238.05 | 239.32 | 151,449 | +1.32(+0.55%) |
Apr 09, 2019 | 237.11 | 238.72 | 236.04 | 238.00 | 202,845 | -0.83(-0.35%) |
Apr 08, 2019 | 235.30 | 238.86 | 234.16 | 238.83 | 300,448 | +2.79(+1.18%) |
Apr 05, 2019 | 236.14 | 238.07 | 234.67 | 236.04 | 249,913 | -0.08(-0.04%) |
Apr 04, 2019 | 236.09 | 236.45 | 233.69 | 236.12 | 208,424 | +0.50(+0.21%) |
Apr 03, 2019 | 234.14 | 235.77 | 232.97 | 235.62 | 195,268 | +2.19(+0.94%) |
Apr 02, 2019 | 232.58 | 233.79 | 230.53 | 233.43 | 266,739 | +0.73(+0.31%) |
Apr 01, 2019 | 232.67 | 233.31 | 230.46 | 232.70 | 274,358 | +0.93(+0.40%) |
Mar 29, 2019 | 229.57 | 232.25 | 228.48 | 231.76 | 295,011 | +3.12(+1.36%) |
Mar 28, 2019 | 226.85 | 229.57 | 226.67 | 228.65 | 309,042 | +1.76(+0.78%) |
Mar 27, 2019 | 226.42 | 228.57 | 223.01 | 226.88 | 572,618 | -3.04(-1.32%) |
Mar 26, 2019 | 220.31 | 230.36 | 215.53 | 229.93 | 804,888 | +11.88(+5.45%) |
Mar 25, 2019 | 218.49 | 219.78 | 217.23 | 218.04 | 335,012 | -0.91(-0.41%) |
Mar 22, 2019 | 223.62 | 225.12 | 218.84 | 218.95 | 377,066 | -7.26(-3.21%) |
Mar 21, 2019 | 220.40 | 226.84 | 219.44 | 226.21 | 222,317 | +5.15(+2.33%) |
Mar 20, 2019 | 222.39 | 222.86 | 220.33 | 221.06 | 226,297 | -2.27(-1.02%) |
Mar 19, 2019 | 222.86 | 224.00 | 222.66 | 223.33 | 218,046 | +0.59(+0.26%) |
Mar 18, 2019 | 221.62 | 223.48 | 221.26 | 222.74 | 192,238 | +1.16(+0.52%) |
Mar 15, 2019 | 220.42 | 223.09 | 219.53 | 221.58 | 407,489 | +1.17(+0.53%) |
Mar 14, 2019 | 217.82 | 220.81 | 217.79 | 220.41 | 264,031 | +1.84(+0.84%) |
Mar 13, 2019 | 218.56 | 219.82 | 218.01 | 218.57 | 218,612 | +0.72(+0.33%) |
Mar 12, 2019 | 218.12 | 218.67 | 216.66 | 217.86 | 218,471 | -0.02(-0.01%) |
Mar 11, 2019 | 216.42 | 218.57 | 215.62 | 217.88 | 197,042 | +2.14(+0.99%) |
Mar 08, 2019 | 214.38 | 215.82 | 213.24 | 215.74 | 222,383 | -0.13(-0.06%) |
Mar 07, 2019 | 218.80 | 218.80 | 215.68 | 215.87 | 245,439 | -3.25(-1.48%) |
Mar 06, 2019 | 220.99 | 222.24 | 218.53 | 219.12 | 164,289 | -2.02(-0.91%) |
Mar 05, 2019 | 219.64 | 222.35 | 219.14 | 221.13 | 269,843 | +1.41(+0.64%) |
Mar 04, 2019 | 221.69 | 222.05 | 217.44 | 219.72 | 168,426 | -1.62(-0.73%) |
Mar 01, 2019 | 220.90 | 223.03 | 220.04 | 221.35 | 216,599 | +1.81(+0.82%) |
Feb 28, 2019 | 218.98 | 220.65 | 218.07 | 219.54 | 226,138 | +0.66(+0.30%) |
Feb 27, 2019 | 215.25 | 219.03 | 215.25 | 218.87 | 459,391 | +3.86(+1.80%) |
Feb 26, 2019 | 214.33 | 215.97 | 213.66 | 215.01 | 188,160 | -0.03(-0.01%) |
Feb 25, 2019 | 216.01 | 217.49 | 214.01 | 215.04 | 214,777 | +0.08(+0.04%) |
Feb 22, 2019 | 212.07 | 215.02 | 210.97 | 214.95 | 235,468 | +3.30(+1.56%) |
Feb 21, 2019 | 211.74 | 212.73 | 210.25 | 211.66 | 166,277 | -0.03(-0.01%) |
Feb 20, 2019 | 209.92 | 211.74 | 207.55 | 211.69 | 187,902 | +2.02(+0.97%) |
Feb 19, 2019 | 207.46 | 210.42 | 207.31 | 209.66 | 217,534 | +1.29(+0.62%) |
Feb 15, 2019 | 207.21 | 208.45 | 206.12 | 208.37 | 228,143 | +2.54(+1.24%) |
Feb 14, 2019 | 204.04 | 207.53 | 198.84 | 205.83 | 221,604 | -0.13(-0.06%) |
Feb 13, 2019 | 206.43 | 207.45 | 205.10 | 205.96 | 203,909 | -0.04(-0.02%) |
Feb 12, 2019 | 205.17 | 207.76 | 204.19 | 205.99 | 221,275 | +1.22(+0.60%) |
Feb 11, 2019 | 205.17 | 206.00 | 203.68 | 204.77 | 192,001 | -0.72(-0.35%) |
Feb 08, 2019 | 203.64 | 205.48 | 203.29 | 205.48 | 179,994 | +0.71(+0.34%) |
Feb 07, 2019 | 202.05 | 204.80 | 202.00 | 204.78 | 224,368 | +1.83(+0.90%) |
Feb 06, 2019 | 205.68 | 208.15 | 202.08 | 202.95 | 190,428 | -3.09(-1.50%) |
Feb 05, 2019 | 204.24 | 206.47 | 202.93 | 206.04 | 258,058 | +2.09(+1.02%) |
Feb 04, 2019 | 203.36 | 204.12 | 201.72 | 203.95 | 135,624 | -0.10(-0.05%) |