Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 230.99 | 232.94 | 230.04 | 232.00 | 518,317 | +1.32(+0.57%) |
Apr 29, 2019 | 231.67 | 233.21 | 229.01 | 230.68 | 390,235 | -1.79(-0.77%) |
Apr 26, 2019 | 227.79 | 233.06 | 227.05 | 232.47 | 413,600 | +4.80(+2.11%) |
Apr 25, 2019 | 223.98 | 228.32 | 222.25 | 227.67 | 412,251 | +3.09(+1.38%) |
Apr 24, 2019 | 225.01 | 226.48 | 223.47 | 224.58 | 414,930 | +0.13(+0.06%) |
Apr 23, 2019 | 221.00 | 226.30 | 220.66 | 224.45 | 560,566 | +2.86(+1.29%) |
Apr 22, 2019 | 216.82 | 222.79 | 216.82 | 221.59 | 321,160 | +3.10(+1.42%) |
Apr 18, 2019 | 216.89 | 219.08 | 214.25 | 218.49 | 514,900 | +2.96(+1.37%) |
Apr 17, 2019 | 223.43 | 223.83 | 214.82 | 215.53 | 508,798 | -6.64(-2.99%) |
Apr 16, 2019 | 227.10 | 228.20 | 221.00 | 222.17 | 342,074 | -3.05(-1.35%) |
Apr 15, 2019 | 225.84 | 226.27 | 223.83 | 225.22 | 251,409 | -0.10(-0.04%) |
Apr 12, 2019 | 225.22 | 227.34 | 223.71 | 225.32 | 331,900 | +1.56(+0.70%) |
Apr 11, 2019 | 225.48 | 225.89 | 221.50 | 223.76 | 444,591 | -0.76(-0.34%) |
Apr 10, 2019 | 224.68 | 226.14 | 223.68 | 224.52 | 526,378 | -0.26(-0.12%) |
Apr 09, 2019 | 227.13 | 228.59 | 224.15 | 224.78 | 425,644 | -2.97(-1.30%) |
Apr 08, 2019 | 226.83 | 228.00 | 224.38 | 227.75 | 788,848 | -0.02(-0.01%) |
Apr 05, 2019 | 226.45 | 228.98 | 226.39 | 227.77 | 341,900 | +1.84(+0.81%) |
Apr 04, 2019 | 227.78 | 227.80 | 222.84 | 225.93 | 429,792 | -1.65(-0.73%) |
Apr 03, 2019 | 226.72 | 228.21 | 225.20 | 227.58 | 480,569 | +2.66(+1.18%) |
Apr 02, 2019 | 225.49 | 225.95 | 223.51 | 224.92 | 485,731 | -0.20(-0.09%) |
Apr 01, 2019 | 225.52 | 228.18 | 222.70 | 225.12 | 437,971 | +1.52(+0.68%) |
Mar 29, 2019 | 221.93 | 224.19 | 220.82 | 223.60 | 420,100 | +3.04(+1.38%) |
Mar 28, 2019 | 218.92 | 220.77 | 217.59 | 220.56 | 341,259 | +1.72(+0.79%) |
Mar 27, 2019 | 220.71 | 220.71 | 215.39 | 218.84 | 375,656 | -1.16(-0.53%) |
Mar 26, 2019 | 221.06 | 222.59 | 219.09 | 220.00 | 327,217 | +0.76(+0.35%) |
Mar 25, 2019 | 219.31 | 220.81 | 217.89 | 219.24 | 398,274 | -0.19(-0.09%) |
Mar 22, 2019 | 225.23 | 225.58 | 219.32 | 219.43 | 496,200 | -6.26(-2.77%) |
Mar 21, 2019 | 219.04 | 226.15 | 219.04 | 225.69 | 620,009 | +6.42(+2.93%) |
Mar 20, 2019 | 217.35 | 220.81 | 216.44 | 219.27 | 407,008 | +0.97(+0.44%) |
Mar 19, 2019 | 216.99 | 219.00 | 216.48 | 218.30 | 405,143 | +2.56(+1.19%) |
Mar 18, 2019 | 216.65 | 217.97 | 213.34 | 215.74 | 551,646 | -0.47(-0.22%) |
Mar 15, 2019 | 211.30 | 216.35 | 211.30 | 216.21 | 940,700 | +5.34(+2.53%) |
Mar 14, 2019 | 209.82 | 210.96 | 208.02 | 210.87 | 473,404 | +0.98(+0.47%) |
Mar 13, 2019 | 206.62 | 211.07 | 206.31 | 209.89 | 480,577 | +3.92(+1.90%) |
Mar 12, 2019 | 205.77 | 205.99 | 203.61 | 205.97 | 417,864 | +1.25(+0.61%) |
Mar 11, 2019 | 202.93 | 205.96 | 201.67 | 204.72 | 506,416 | +2.98(+1.48%) |
Mar 08, 2019 | 202.63 | 203.40 | 198.75 | 201.74 | 712,100 | -2.15(-1.05%) |
Mar 07, 2019 | 207.35 | 207.71 | 203.24 | 203.89 | 432,642 | -3.92(-1.89%) |
Mar 06, 2019 | 211.67 | 212.29 | 207.30 | 207.81 | 506,840 | -2.99(-1.42%) |
Mar 05, 2019 | 213.10 | 213.86 | 210.26 | 210.80 | 609,685 | -2.61(-1.22%) |
Mar 04, 2019 | 217.75 | 217.89 | 212.15 | 213.41 | 637,617 | -2.52(-1.17%) |
Mar 01, 2019 | 213.25 | 216.85 | 213.16 | 215.93 | 520,200 | +4.90(+2.32%) |
Feb 28, 2019 | 208.85 | 212.14 | 208.00 | 211.03 | 620,640 | +2.06(+0.99%) |
Feb 27, 2019 | 207.08 | 209.23 | 206.35 | 208.97 | 279,000 | +1.23(+0.59%) |
Feb 26, 2019 | 210.07 | 210.07 | 207.03 | 207.74 | 427,080 | -2.36(-1.12%) |
Feb 25, 2019 | 210.44 | 212.75 | 209.94 | 210.10 | 492,073 | +0.92(+0.44%) |
Feb 22, 2019 | 206.49 | 209.51 | 206.28 | 209.18 | 420,400 | +3.19(+1.55%) |
Feb 21, 2019 | 210.77 | 210.77 | 204.78 | 205.99 | 648,486 | -5.45(-2.58%) |
Feb 20, 2019 | 211.38 | 212.50 | 210.65 | 211.44 | 514,588 | +0.12(+0.06%) |
Feb 19, 2019 | 210.09 | 211.89 | 209.00 | 211.32 | 484,156 | +1.06(+0.50%) |
Feb 15, 2019 | 208.58 | 210.32 | 207.00 | 210.26 | 438,700 | +3.32(+1.60%) |
Feb 14, 2019 | 209.49 | 209.86 | 205.21 | 206.94 | 606,476 | -3.45(-1.64%) |
Feb 13, 2019 | 210.32 | 211.47 | 209.10 | 210.39 | 382,737 | +0.89(+0.42%) |
Feb 12, 2019 | 208.04 | 210.06 | 206.78 | 209.50 | 347,982 | +2.86(+1.38%) |
Feb 11, 2019 | 208.41 | 209.88 | 206.40 | 206.64 | 317,282 | -1.10(-0.53%) |
Feb 08, 2019 | 206.02 | 207.90 | 204.81 | 207.74 | 374,600 | +0.93(+0.45%) |
Feb 07, 2019 | 207.27 | 207.65 | 204.29 | 206.81 | 435,319 | -2.02(-0.97%) |
Feb 06, 2019 | 207.72 | 209.74 | 207.19 | 208.83 | 504,355 | +0.85(+0.41%) |
Feb 05, 2019 | 203.51 | 209.00 | 203.28 | 207.98 | 673,517 | +4.82(+2.37%) |
Feb 04, 2019 | 205.50 | 207.85 | 202.18 | 203.16 | 532,698 | -2.22(-1.08%) |