Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 222.90 | 225.30 | 212.40 | 214.20 | 30,553 | -7.80(-3.51%) |
Apr 29, 2019 | 222.60 | 225.30 | 219.30 | 222.00 | 27,186 | +0.90(+0.41%) |
Apr 26, 2019 | 215.10 | 221.40 | 211.50 | 221.10 | 23,196 | +6.00(+2.79%) |
Apr 25, 2019 | 212.70 | 216.90 | 210.60 | 215.10 | 12,455 | +0.60(+0.28%) |
Apr 24, 2019 | 219.00 | 219.90 | 210.30 | 214.50 | 18,694 | -5.40(-2.46%) |
Apr 23, 2019 | 207.60 | 221.40 | 207.30 | 219.90 | 51,274 | +11.40(+5.47%) |
Apr 22, 2019 | 211.50 | 214.20 | 205.20 | 208.50 | 35,418 | -2.70(-1.28%) |
Apr 18, 2019 | 213.60 | 218.10 | 201.00 | 211.20 | 55,486 | +3.30(+1.59%) |
Apr 17, 2019 | 217.80 | 217.80 | 205.50 | 207.90 | 36,671 | -8.40(-3.88%) |
Apr 16, 2019 | 216.00 | 220.50 | 213.90 | 216.30 | 26,305 | +1.50(+0.70%) |
Apr 15, 2019 | 209.70 | 216.90 | 208.50 | 214.80 | 43,351 | +5.40(+2.58%) |
Apr 12, 2019 | 213.30 | 215.40 | 207.00 | 209.40 | 29,546 | -2.40(-1.13%) |
Apr 11, 2019 | 210.60 | 212.70 | 207.60 | 211.80 | 25,332 | +1.50(+0.71%) |
Apr 10, 2019 | 213.90 | 217.20 | 209.10 | 210.30 | 38,499 | -2.40(-1.13%) |
Apr 09, 2019 | 219.90 | 224.40 | 211.50 | 212.70 | 56,716 | -7.80(-3.54%) |
Apr 08, 2019 | 238.80 | 241.50 | 218.40 | 220.50 | 75,351 | -13.50(-5.77%) |
Apr 05, 2019 | 221.40 | 242.70 | 216.30 | 234.00 | 182,950 | +21.60(+10.17%) |
Apr 04, 2019 | 211.50 | 214.20 | 205.20 | 212.40 | 23,784 | +0.60(+0.28%) |
Apr 03, 2019 | 218.10 | 218.10 | 210.30 | 211.80 | 16,657 | -5.10(-2.35%) |
Apr 02, 2019 | 219.00 | 225.00 | 215.10 | 216.90 | 34,463 | -2.70(-1.23%) |
Apr 01, 2019 | 209.10 | 220.50 | 208.50 | 219.60 | 31,672 | +11.10(+5.32%) |
Mar 29, 2019 | 209.70 | 212.40 | 206.10 | 208.50 | 18,743 | +0.30(+0.14%) |
Mar 28, 2019 | 208.50 | 212.10 | 203.10 | 208.20 | 20,342 | +0.00(+0.00%) |
Mar 27, 2019 | 213.90 | 215.70 | 199.80 | 208.20 | 30,687 | -7.20(-3.34%) |
Mar 26, 2019 | 218.40 | 220.20 | 210.90 | 215.40 | 28,157 | -2.10(-0.97%) |
Mar 25, 2019 | 211.50 | 221.40 | 211.50 | 217.50 | 34,413 | +6.00(+2.84%) |
Mar 22, 2019 | 229.50 | 230.10 | 210.90 | 211.50 | 47,460 | -18.90(-8.20%) |
Mar 21, 2019 | 216.90 | 231.90 | 216.90 | 230.40 | 59,215 | +12.60(+5.79%) |
Mar 20, 2019 | 227.40 | 229.20 | 207.00 | 217.80 | 70,147 | -6.30(-2.81%) |
Mar 19, 2019 | 220.50 | 234.30 | 218.70 | 224.10 | 139,148 | +18.00(+8.73%) |
Mar 18, 2019 | 199.80 | 208.20 | 197.10 | 206.10 | 47,856 | +5.10(+2.54%) |
Mar 15, 2019 | 206.40 | 213.30 | 195.60 | 201.00 | 83,746 | -3.90(-1.90%) |
Mar 14, 2019 | 194.70 | 210.00 | 193.50 | 204.90 | 74,845 | +9.30(+4.75%) |
Mar 13, 2019 | 182.40 | 198.60 | 182.40 | 195.60 | 72,252 | +13.80(+7.59%) |
Mar 12, 2019 | 177.90 | 195.73 | 168.90 | 181.80 | 101,637 | +0.90(+0.50%) |
Mar 11, 2019 | 175.50 | 183.30 | 173.70 | 180.90 | 47,817 | +5.10(+2.90%) |
Mar 08, 2019 | 175.80 | 188.10 | 168.60 | 175.80 | 64,900 | -1.20(-0.68%) |
Mar 07, 2019 | 174.60 | 182.40 | 173.10 | 177.00 | 41,419 | +2.10(+1.20%) |
Mar 06, 2019 | 174.00 | 185.40 | 169.80 | 174.90 | 90,063 | +2.10(+1.22%) |
Mar 05, 2019 | 181.80 | 183.60 | 171.60 | 172.80 | 90,332 | -9.90(-5.42%) |
Mar 04, 2019 | 190.80 | 193.20 | 176.10 | 182.70 | 109,472 | -6.30(-3.33%) |
Mar 01, 2019 | 209.70 | 210.60 | 183.30 | 189.00 | 171,433 | -19.20(-9.22%) |
Feb 28, 2019 | 246.30 | 247.20 | 203.10 | 208.20 | 215,900 | -39.60(-15.98%) |
Feb 27, 2019 | 243.60 | 250.50 | 240.30 | 247.80 | 41,957 | +4.20(+1.72%) |
Feb 26, 2019 | 257.10 | 258.90 | 243.00 | 243.60 | 60,948 | -14.70(-5.69%) |
Feb 25, 2019 | 261.60 | 262.50 | 249.00 | 258.30 | 38,334 | +0.90(+0.35%) |
Feb 22, 2019 | 249.00 | 263.40 | 248.10 | 257.40 | 37,923 | +9.60(+3.87%) |
Feb 21, 2019 | 251.10 | 255.90 | 245.40 | 247.80 | 27,492 | -3.00(-1.20%) |
Feb 20, 2019 | 258.60 | 261.60 | 242.40 | 250.80 | 54,327 | -7.80(-3.02%) |
Feb 19, 2019 | 267.90 | 267.90 | 256.80 | 258.60 | 40,311 | -9.90(-3.69%) |
Feb 15, 2019 | 246.60 | 273.30 | 244.50 | 268.50 | 98,096 | +24.30(+9.95%) |
Feb 14, 2019 | 247.50 | 250.50 | 240.90 | 244.20 | 29,913 | -4.50(-1.81%) |
Feb 13, 2019 | 261.30 | 266.10 | 243.30 | 248.70 | 78,274 | -8.40(-3.27%) |
Feb 12, 2019 | 229.50 | 258.00 | 225.90 | 257.10 | 146,363 | +27.90(+12.17%) |
Feb 11, 2019 | 231.60 | 234.60 | 223.50 | 229.20 | 17,411 | -1.20(-0.52%) |
Feb 08, 2019 | 217.80 | 232.20 | 216.60 | 230.40 | 42,770 | +12.00(+5.49%) |
Feb 07, 2019 | 229.50 | 229.50 | 213.00 | 218.40 | 28,619 | -12.30(-5.33%) |
Feb 06, 2019 | 237.60 | 239.70 | 226.50 | 230.70 | 22,371 | -7.50(-3.15%) |
Feb 05, 2019 | 234.90 | 240.30 | 232.80 | 238.20 | 34,301 | +7.50(+3.25%) |
Feb 04, 2019 | 220.80 | 236.70 | 219.60 | 230.70 | 32,747 | +9.90(+4.48%) |