Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 242.74 | 243.16 | 242.19 | 243.16 | 2,799 | +0.34(+0.14%) |
Apr 29, 2019 | 243.20 | 243.49 | 242.60 | 242.82 | 4,659 | +0.16(+0.07%) |
Apr 26, 2019 | 240.74 | 242.66 | 240.21 | 242.66 | 5,822 | +2.17(+0.90%) |
Apr 25, 2019 | 240.99 | 240.99 | 239.49 | 240.49 | 5,748 | -0.81(-0.33%) |
Apr 24, 2019 | 241.50 | 241.97 | 241.06 | 241.29 | 13,331 | +0.19(+0.08%) |
Apr 23, 2019 | 238.51 | 241.35 | 238.51 | 241.11 | 10,870 | +2.78(+1.17%) |
Apr 22, 2019 | 236.93 | 238.33 | 236.68 | 238.33 | 6,698 | +1.21(+0.51%) |
Apr 18, 2019 | 236.84 | 237.12 | 234.75 | 237.12 | 9,537 | +0.43(+0.18%) |
Apr 17, 2019 | 240.71 | 240.71 | 236.30 | 236.69 | 14,261 | -3.41(-1.42%) |
Apr 16, 2019 | 242.76 | 242.76 | 239.51 | 240.10 | 14,368 | -1.03(-0.43%) |
Apr 15, 2019 | 241.01 | 241.25 | 240.61 | 241.13 | 5,854 | +0.03(+0.01%) |
Apr 12, 2019 | 241.00 | 241.29 | 240.76 | 241.10 | 16,264 | +1.25(+0.52%) |
Apr 11, 2019 | 239.76 | 239.91 | 239.41 | 239.85 | 6,951 | +0.15(+0.06%) |
Apr 10, 2019 | 238.75 | 239.74 | 238.53 | 239.70 | 10,489 | +1.85(+0.78%) |
Apr 09, 2019 | 238.99 | 238.99 | 237.48 | 237.85 | 9,499 | -1.02(-0.43%) |
Apr 08, 2019 | 238.12 | 238.87 | 236.60 | 238.87 | 6,554 | +0.53(+0.22%) |
Apr 05, 2019 | 237.16 | 238.42 | 237.16 | 238.34 | 3,011 | +1.58(+0.67%) |
Apr 04, 2019 | 239.00 | 239.00 | 235.27 | 236.75 | 5,545 | -1.91(-0.80%) |
Apr 03, 2019 | 238.77 | 239.21 | 238.05 | 238.67 | 7,068 | +1.54(+0.65%) |
Apr 02, 2019 | 236.59 | 237.28 | 235.99 | 237.13 | 6,240 | +0.33(+0.14%) |
Apr 01, 2019 | 236.22 | 236.96 | 235.49 | 236.79 | 19,842 | +2.44(+1.04%) |
Mar 29, 2019 | 234.47 | 234.47 | 233.25 | 234.36 | 9,035 | +1.93(+0.83%) |
Mar 28, 2019 | 231.56 | 232.46 | 230.99 | 232.43 | 3,531 | +2.51(+1.09%) |
Mar 27, 2019 | 232.39 | 232.39 | 229.69 | 229.92 | 5,463 | -1.91(-0.82%) |
Mar 26, 2019 | 231.58 | 231.84 | 230.62 | 231.83 | 7,034 | +1.67(+0.73%) |
Mar 25, 2019 | 229.43 | 230.54 | 228.69 | 230.16 | 7,337 | +0.21(+0.09%) |
Mar 22, 2019 | 235.35 | 235.35 | 229.95 | 229.95 | 5,622 | -6.46(-2.73%) |
Mar 21, 2019 | 234.16 | 236.41 | 234.16 | 236.41 | 6,376 | +4.19(+1.81%) |
Mar 20, 2019 | 233.44 | 233.91 | 230.91 | 232.21 | 6,835 | -0.80(-0.34%) |
Mar 19, 2019 | 234.14 | 234.14 | 232.63 | 233.01 | 5,770 | +0.29(+0.12%) |
Mar 18, 2019 | 232.65 | 233.18 | 231.52 | 232.72 | 19,269 | +1.07(+0.46%) |
Mar 15, 2019 | 231.51 | 232.51 | 231.33 | 231.64 | 5,825 | +0.82(+0.36%) |
Mar 14, 2019 | 230.63 | 231.41 | 230.41 | 230.82 | 6,407 | +0.01(+0.01%) |
Mar 13, 2019 | 230.16 | 231.75 | 229.07 | 230.81 | 12,680 | +1.79(+0.78%) |
Mar 12, 2019 | 228.98 | 229.45 | 227.62 | 229.01 | 7,096 | +1.05(+0.46%) |
Mar 11, 2019 | 224.97 | 227.97 | 224.97 | 227.97 | 12,926 | +3.97(+1.77%) |
Mar 08, 2019 | 222.45 | 224.00 | 222.11 | 224.00 | 11,751 | -0.80(-0.36%) |
Mar 07, 2019 | 224.55 | 226.09 | 224.20 | 224.80 | 8,281 | -1.36(-0.60%) |
Mar 06, 2019 | 228.53 | 228.53 | 226.03 | 226.17 | 9,000 | -2.73(-1.19%) |
Mar 05, 2019 | 229.74 | 229.74 | 228.13 | 228.90 | 9,075 | -0.35(-0.15%) |
Mar 04, 2019 | 232.58 | 232.58 | 227.69 | 229.24 | 16,430 | -2.67(-1.15%) |
Mar 01, 2019 | 231.12 | 232.19 | 230.50 | 231.91 | 22,499 | +1.87(+0.81%) |
Feb 28, 2019 | 230.25 | 230.64 | 229.31 | 230.04 | 14,234 | -0.31(-0.13%) |
Feb 27, 2019 | 229.24 | 230.57 | 228.57 | 230.35 | 13,230 | +1.83(+0.80%) |
Feb 26, 2019 | 229.68 | 229.68 | 228.43 | 228.52 | 6,993 | -0.65(-0.28%) |
Feb 25, 2019 | 229.49 | 230.59 | 229.15 | 229.16 | 16,643 | +0.86(+0.38%) |
Feb 22, 2019 | 226.86 | 228.31 | 226.86 | 228.31 | 9,642 | +2.78(+1.23%) |
Feb 21, 2019 | 226.33 | 226.33 | 224.92 | 225.53 | 7,074 | -0.81(-0.36%) |
Feb 20, 2019 | 226.60 | 227.11 | 225.67 | 226.34 | 9,874 | -0.21(-0.09%) |
Feb 19, 2019 | 226.42 | 227.03 | 226.22 | 226.55 | 12,976 | +0.02(+0.01%) |
Feb 15, 2019 | 226.21 | 226.56 | 225.57 | 226.53 | 7,231 | +2.07(+0.92%) |
Feb 14, 2019 | 223.76 | 225.00 | 222.85 | 224.46 | 20,234 | +0.61(+0.27%) |
Feb 13, 2019 | 224.41 | 224.41 | 222.68 | 223.86 | 20,602 | +0.69(+0.31%) |
Feb 12, 2019 | 222.41 | 223.29 | 221.81 | 223.17 | 52,300 | +2.58(+1.17%) |
Feb 11, 2019 | 220.62 | 221.36 | 219.90 | 220.59 | 20,362 | +1.12(+0.51%) |
Feb 08, 2019 | 216.82 | 219.69 | 216.82 | 219.48 | 19,184 | +1.06(+0.49%) |
Feb 07, 2019 | 218.44 | 219.19 | 216.57 | 218.41 | 179,756 | -1.30(-0.59%) |
Feb 06, 2019 | 220.40 | 220.40 | 218.40 | 219.72 | 102,330 | -0.30(-0.14%) |
Feb 05, 2019 | 219.31 | 221.66 | 219.24 | 220.01 | 143,842 | +1.30(+0.60%) |
Feb 04, 2019 | 217.12 | 218.72 | 217.02 | 218.71 | 7,148 | +1.68(+0.78%) |