Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 229.67 | 231.43 | 226.40 | 229.24 | 1,914,018 | -0.14(-0.06%) |
Apr 29, 2019 | 230.96 | 231.70 | 228.08 | 229.38 | 1,517,403 | -1.15(-0.50%) |
Apr 26, 2019 | 230.25 | 231.44 | 226.69 | 230.53 | 1,660,700 | +0.64(+0.28%) |
Apr 25, 2019 | 224.03 | 232.20 | 223.09 | 229.89 | 2,547,342 | +5.49(+2.45%) |
Apr 24, 2019 | 232.02 | 232.80 | 223.46 | 224.40 | 4,123,705 | -5.81(-2.52%) |
Apr 23, 2019 | 228.27 | 233.35 | 226.74 | 230.21 | 2,556,196 | +1.40(+0.61%) |
Apr 22, 2019 | 226.99 | 232.18 | 226.57 | 228.81 | 1,803,056 | +2.42(+1.07%) |
Apr 18, 2019 | 227.28 | 227.88 | 221.53 | 226.39 | 2,760,900 | -0.79(-0.35%) |
Apr 17, 2019 | 229.77 | 231.88 | 225.28 | 227.18 | 2,375,129 | -1.54(-0.67%) |
Apr 16, 2019 | 232.17 | 233.44 | 227.42 | 228.72 | 2,425,236 | -3.65(-1.57%) |
Apr 15, 2019 | 235.04 | 235.88 | 231.57 | 232.37 | 1,753,401 | -2.13(-0.91%) |
Apr 12, 2019 | 235.00 | 236.79 | 233.61 | 234.50 | 2,001,800 | +0.67(+0.29%) |
Apr 11, 2019 | 240.52 | 240.74 | 231.05 | 233.83 | 2,875,453 | -6.45(-2.68%) |
Apr 10, 2019 | 237.65 | 241.87 | 235.75 | 240.28 | 1,612,532 | +2.70(+1.14%) |
Apr 09, 2019 | 239.25 | 239.25 | 235.72 | 237.58 | 2,146,073 | -2.16(-0.90%) |
Apr 08, 2019 | 241.83 | 243.05 | 238.38 | 239.74 | 2,087,929 | -1.98(-0.82%) |
Apr 05, 2019 | 235.47 | 244.08 | 235.31 | 241.72 | 3,250,600 | +6.68(+2.84%) |
Apr 04, 2019 | 231.40 | 236.80 | 231.04 | 235.04 | 2,629,759 | +3.64(+1.57%) |
Apr 03, 2019 | 235.00 | 235.00 | 228.50 | 231.40 | 3,937,690 | -1.87(-0.80%) |
Apr 02, 2019 | 232.35 | 237.55 | 232.35 | 233.27 | 3,337,053 | +0.78(+0.34%) |
Apr 01, 2019 | 239.07 | 239.46 | 232.22 | 232.49 | 3,525,585 | -3.89(-1.65%) |
Mar 29, 2019 | 235.59 | 237.14 | 233.02 | 236.38 | 2,697,100 | +3.56(+1.53%) |
Mar 28, 2019 | 230.98 | 236.28 | 230.11 | 232.82 | 2,856,076 | +2.87(+1.25%) |
Mar 27, 2019 | 232.94 | 237.77 | 227.08 | 229.95 | 4,041,202 | -2.96(-1.27%) |
Mar 26, 2019 | 221.89 | 233.76 | 221.57 | 232.91 | 6,805,393 | +12.65(+5.74%) |
Mar 25, 2019 | 220.02 | 221.88 | 216.12 | 220.26 | 5,967,874 | +3.55(+1.64%) |
Mar 22, 2019 | 225.10 | 226.80 | 216.49 | 216.71 | 8,490,800 | -10.17(-4.48%) |
Mar 21, 2019 | 230.07 | 235.77 | 224.60 | 226.88 | 21,612,644 | -93.71(-29.23%) |
Mar 20, 2019 | 323.67 | 325.00 | 320.14 | 320.59 | 993,440 | -3.17(-0.98%) |
Mar 19, 2019 | 326.26 | 327.75 | 322.40 | 323.76 | 1,081,877 | -1.88(-0.58%) |
Mar 18, 2019 | 328.55 | 330.00 | 324.28 | 325.64 | 1,036,164 | -4.23(-1.28%) |
Mar 15, 2019 | 321.96 | 330.10 | 321.96 | 329.87 | 2,368,000 | +8.35(+2.60%) |
Mar 14, 2019 | 321.53 | 323.55 | 318.70 | 321.52 | 1,157,518 | +0.96(+0.30%) |
Mar 13, 2019 | 313.12 | 321.22 | 312.11 | 320.56 | 1,107,371 | +7.84(+2.51%) |
Mar 12, 2019 | 313.08 | 315.28 | 311.26 | 312.72 | 1,332,443 | +1.26(+0.40%) |
Mar 11, 2019 | 308.28 | 312.15 | 307.28 | 311.46 | 1,491,671 | +3.53(+1.15%) |
Mar 08, 2019 | 312.29 | 313.33 | 305.90 | 307.93 | 1,602,100 | -7.36(-2.33%) |
Mar 07, 2019 | 317.11 | 317.99 | 314.18 | 315.29 | 1,078,568 | -2.68(-0.84%) |
Mar 06, 2019 | 327.49 | 328.41 | 317.84 | 317.97 | 1,007,815 | -8.90(-2.72%) |
Mar 05, 2019 | 327.75 | 330.12 | 325.04 | 326.87 | 1,000,930 | -0.39(-0.12%) |
Mar 04, 2019 | 335.60 | 336.57 | 324.44 | 327.26 | 1,046,896 | -6.84(-2.05%) |
Mar 01, 2019 | 331.29 | 335.17 | 330.15 | 334.10 | 906,300 | +6.09(+1.86%) |
Feb 28, 2019 | 327.64 | 329.78 | 326.51 | 328.01 | 752,918 | -0.88(-0.27%) |
Feb 27, 2019 | 326.53 | 330.03 | 325.51 | 328.89 | 598,458 | +1.27(+0.39%) |
Feb 26, 2019 | 327.23 | 329.15 | 325.13 | 327.62 | 742,936 | +0.14(+0.04%) |
Feb 25, 2019 | 327.95 | 331.99 | 326.25 | 327.48 | 802,267 | +2.15(+0.66%) |
Feb 22, 2019 | 321.19 | 325.39 | 320.43 | 325.33 | 1,029,900 | +4.16(+1.30%) |
Feb 21, 2019 | 329.97 | 331.49 | 320.39 | 321.17 | 1,441,237 | -13.99(-4.17%) |
Feb 20, 2019 | 332.37 | 335.30 | 331.57 | 335.16 | 859,919 | +2.16(+0.65%) |
Feb 19, 2019 | 330.83 | 335.94 | 330.83 | 333.00 | 946,754 | +0.13(+0.04%) |
Feb 15, 2019 | 328.09 | 333.28 | 324.71 | 332.87 | 1,435,700 | +8.16(+2.51%) |
Feb 14, 2019 | 321.00 | 325.78 | 318.57 | 324.71 | 1,245,889 | +3.17(+0.99%) |
Feb 13, 2019 | 321.00 | 323.66 | 319.23 | 321.54 | 1,136,776 | +2.11(+0.66%) |
Feb 12, 2019 | 319.10 | 320.31 | 316.95 | 319.43 | 1,082,722 | +2.56(+0.81%) |
Feb 11, 2019 | 316.12 | 317.90 | 314.54 | 316.87 | 1,360,874 | +1.75(+0.56%) |
Feb 08, 2019 | 307.11 | 316.71 | 305.45 | 315.12 | 1,633,700 | +6.39(+2.07%) |
Feb 07, 2019 | 323.90 | 325.20 | 307.00 | 308.73 | 2,786,635 | -24.51(-7.36%) |
Feb 06, 2019 | 337.47 | 338.41 | 331.63 | 333.24 | 933,446 | -3.75(-1.11%) |
Feb 05, 2019 | 334.33 | 338.87 | 333.30 | 336.99 | 1,246,617 | +2.92(+0.87%) |
Feb 04, 2019 | 331.37 | 334.11 | 326.61 | 334.07 | 988,527 | +3.16(+0.95%) |