Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 271.00 | 273.82 | 268.73 | 271.51 | 1,522,714 | -0.18(-0.07%) |
Apr 29, 2019 | 267.10 | 273.47 | 267.10 | 271.69 | 2,026,169 | +4.61(+1.73%) |
Apr 26, 2019 | 260.00 | 267.83 | 257.09 | 267.08 | 2,216,600 | +6.39(+2.45%) |
Apr 25, 2019 | 261.02 | 269.26 | 258.18 | 260.69 | 4,776,303 | +17.99(+7.41%) |
Apr 24, 2019 | 245.00 | 245.38 | 241.05 | 242.70 | 2,702,188 | -0.85(-0.35%) |
Apr 23, 2019 | 243.25 | 247.34 | 241.10 | 243.55 | 2,057,971 | +0.91(+0.38%) |
Apr 22, 2019 | 236.02 | 243.57 | 236.00 | 242.64 | 1,251,302 | +5.24(+2.21%) |
Apr 18, 2019 | 234.40 | 238.92 | 232.14 | 237.40 | 2,936,800 | +1.17(+0.50%) |
Apr 17, 2019 | 241.72 | 242.00 | 234.32 | 236.23 | 2,485,469 | -3.58(-1.49%) |
Apr 16, 2019 | 245.89 | 246.12 | 238.85 | 239.81 | 1,130,781 | -3.98(-1.63%) |
Apr 15, 2019 | 244.07 | 246.40 | 242.44 | 243.79 | 1,298,992 | -0.51(-0.21%) |
Apr 12, 2019 | 247.00 | 247.74 | 243.74 | 244.30 | 997,400 | -1.47(-0.60%) |
Apr 11, 2019 | 243.64 | 246.19 | 242.11 | 245.77 | 1,042,700 | +2.11(+0.87%) |
Apr 10, 2019 | 240.50 | 245.58 | 240.02 | 243.66 | 1,241,429 | +4.90(+2.05%) |
Apr 09, 2019 | 235.13 | 240.28 | 235.13 | 238.76 | 1,360,800 | +1.55(+0.65%) |
Apr 08, 2019 | 236.40 | 239.38 | 233.51 | 237.21 | 1,447,973 | +0.23(+0.10%) |
Apr 05, 2019 | 238.64 | 240.09 | 235.26 | 236.98 | 1,177,100 | -0.05(-0.02%) |
Apr 04, 2019 | 246.35 | 246.39 | 230.14 | 237.03 | 2,942,390 | -10.11(-4.09%) |
Apr 03, 2019 | 248.90 | 248.90 | 244.29 | 247.14 | 1,046,588 | +0.32(+0.13%) |
Apr 02, 2019 | 245.75 | 247.02 | 242.80 | 246.82 | 1,480,318 | +1.09(+0.44%) |
Apr 01, 2019 | 249.99 | 250.35 | 243.80 | 245.73 | 1,813,393 | -0.76(-0.31%) |
Mar 29, 2019 | 246.50 | 247.13 | 243.36 | 246.49 | 1,389,900 | +3.16(+1.30%) |
Mar 28, 2019 | 243.73 | 245.84 | 240.73 | 243.33 | 1,169,154 | +1.96(+0.81%) |
Mar 27, 2019 | 244.82 | 244.82 | 235.60 | 241.37 | 1,578,770 | -3.63(-1.48%) |
Mar 26, 2019 | 245.04 | 247.24 | 243.20 | 245.00 | 1,351,129 | +3.30(+1.37%) |
Mar 25, 2019 | 238.79 | 243.01 | 236.62 | 241.70 | 1,553,187 | +0.49(+0.20%) |
Mar 22, 2019 | 249.00 | 250.50 | 241.07 | 241.21 | 2,014,900 | -9.74(-3.88%) |
Mar 21, 2019 | 243.72 | 251.65 | 243.72 | 250.95 | 1,532,067 | +6.36(+2.60%) |
Mar 20, 2019 | 243.00 | 247.28 | 239.80 | 244.59 | 1,210,830 | +2.63(+1.09%) |
Mar 19, 2019 | 242.26 | 244.13 | 240.35 | 241.96 | 2,191,291 | +0.98(+0.41%) |
Mar 18, 2019 | 242.53 | 245.96 | 240.14 | 240.98 | 2,156,633 | -0.91(-0.38%) |
Mar 15, 2019 | 241.37 | 243.24 | 240.20 | 241.89 | 2,053,700 | +0.30(+0.12%) |
Mar 14, 2019 | 244.05 | 244.63 | 241.30 | 241.59 | 1,946,806 | +1.20(+0.50%) |
Mar 13, 2019 | 240.56 | 243.42 | 239.55 | 240.39 | 1,885,543 | +1.68(+0.70%) |
Mar 12, 2019 | 240.15 | 241.02 | 236.78 | 238.71 | 1,693,684 | -1.15(-0.48%) |
Mar 11, 2019 | 235.51 | 240.09 | 235.13 | 239.86 | 1,991,893 | +5.91(+2.53%) |
Mar 08, 2019 | 229.30 | 234.03 | 226.71 | 233.95 | 1,527,500 | +0.58(+0.25%) |
Mar 07, 2019 | 232.37 | 236.81 | 231.11 | 233.37 | 1,577,382 | +0.26(+0.11%) |
Mar 06, 2019 | 235.45 | 237.45 | 231.79 | 233.11 | 1,214,666 | -2.89(-1.22%) |
Mar 05, 2019 | 237.57 | 237.57 | 232.03 | 236.00 | 1,894,108 | -0.97(-0.41%) |
Mar 04, 2019 | 244.60 | 245.33 | 228.67 | 236.97 | 4,415,414 | -6.55(-2.69%) |
Mar 01, 2019 | 242.31 | 244.35 | 239.29 | 243.52 | 2,055,900 | +4.08(+1.70%) |
Feb 28, 2019 | 240.17 | 241.44 | 237.74 | 239.44 | 1,885,026 | -0.87(-0.36%) |
Feb 27, 2019 | 235.80 | 240.86 | 235.33 | 240.31 | 2,211,995 | +4.10(+1.74%) |
Feb 26, 2019 | 235.84 | 236.94 | 233.45 | 236.21 | 1,183,788 | -0.79(-0.33%) |
Feb 25, 2019 | 237.50 | 239.45 | 235.59 | 237.00 | 1,540,253 | +2.00(+0.85%) |
Feb 22, 2019 | 230.32 | 236.15 | 230.32 | 235.00 | 1,980,800 | +4.99(+2.17%) |
Feb 21, 2019 | 228.71 | 231.24 | 226.51 | 230.01 | 1,308,114 | +0.51(+0.22%) |
Feb 20, 2019 | 235.00 | 235.49 | 227.85 | 229.50 | 2,060,743 | -5.08(-2.17%) |
Feb 19, 2019 | 233.49 | 235.46 | 232.00 | 234.58 | 1,434,135 | -0.31(-0.13%) |
Feb 15, 2019 | 235.00 | 236.69 | 232.40 | 234.89 | 1,425,800 | +0.86(+0.37%) |
Feb 14, 2019 | 231.44 | 235.84 | 230.76 | 234.03 | 1,294,673 | +2.06(+0.89%) |
Feb 13, 2019 | 235.00 | 237.49 | 231.65 | 231.97 | 1,677,479 | -2.68(-1.14%) |
Feb 12, 2019 | 230.61 | 236.81 | 230.50 | 234.65 | 2,364,906 | +5.64(+2.46%) |
Feb 11, 2019 | 229.89 | 232.25 | 227.07 | 229.01 | 1,933,226 | +0.45(+0.20%) |
Feb 08, 2019 | 225.40 | 228.79 | 222.67 | 228.56 | 1,603,700 | +1.60(+0.70%) |
Feb 07, 2019 | 224.06 | 228.04 | 222.12 | 226.96 | 1,478,952 | +1.40(+0.62%) |
Feb 06, 2019 | 228.00 | 229.50 | 223.30 | 225.56 | 1,662,886 | -2.79(-1.22%) |
Feb 05, 2019 | 226.00 | 229.40 | 225.37 | 228.35 | 1,835,553 | +3.21(+1.43%) |
Feb 04, 2019 | 220.83 | 225.88 | 220.10 | 225.14 | 3,597,701 | +3.63(+1.64%) |