Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 266.70 | 271.04 | 266.02 | 271.02 | 2,226,159 | +4.83(+1.82%) |
Apr 29, 2019 | 264.93 | 267.85 | 264.24 | 266.19 | 1,574,523 | +1.97(+0.74%) |
Apr 26, 2019 | 263.15 | 264.68 | 259.71 | 264.22 | 1,927,059 | -1.20(-0.45%) |
Apr 25, 2019 | 266.38 | 266.38 | 260.95 | 265.42 | 3,140,676 | -2.14(-0.80%) |
Apr 24, 2019 | 267.77 | 269.84 | 266.58 | 267.56 | 2,741,277 | -1.12(-0.42%) |
Apr 23, 2019 | 269.62 | 270.76 | 267.44 | 268.67 | 2,323,265 | +0.55(+0.20%) |
Apr 22, 2019 | 270.10 | 270.59 | 267.44 | 268.13 | 1,586,575 | -3.08(-1.14%) |
Apr 18, 2019 | 273.27 | 274.46 | 270.82 | 271.21 | 3,118,916 | -1.63(-0.60%) |
Apr 17, 2019 | 272.59 | 273.18 | 270.54 | 272.83 | 2,082,334 | +1.73(+0.64%) |
Apr 16, 2019 | 272.38 | 272.39 | 269.06 | 271.11 | 2,480,776 | +1.79(+0.66%) |
Apr 15, 2019 | 269.85 | 270.27 | 266.57 | 269.32 | 1,905,163 | -0.54(-0.20%) |
Apr 12, 2019 | 265.02 | 270.20 | 264.36 | 269.85 | 3,534,920 | +6.49(+2.46%) |
Apr 11, 2019 | 262.30 | 264.03 | 260.66 | 263.37 | 1,958,425 | +1.62(+0.62%) |
Apr 10, 2019 | 258.42 | 261.97 | 257.91 | 261.75 | 1,761,277 | +3.45(+1.34%) |
Apr 09, 2019 | 257.55 | 258.86 | 255.60 | 258.30 | 1,365,080 | -0.88(-0.34%) |
Apr 08, 2019 | 258.88 | 259.87 | 257.06 | 259.17 | 1,632,850 | +0.17(+0.07%) |
Apr 05, 2019 | 258.76 | 259.14 | 256.89 | 259.00 | 2,217,475 | +1.94(+0.76%) |
Apr 04, 2019 | 259.40 | 260.46 | 256.78 | 257.06 | 1,789,029 | -1.87(-0.72%) |
Apr 03, 2019 | 260.65 | 261.66 | 256.91 | 258.93 | 2,719,886 | +1.03(+0.40%) |
Apr 02, 2019 | 260.60 | 261.61 | 257.58 | 257.90 | 2,683,504 | -2.38(-0.92%) |
Apr 01, 2019 | 258.00 | 261.10 | 255.15 | 260.29 | 3,227,867 | +4.32(+1.69%) |
Mar 29, 2019 | 256.40 | 257.63 | 253.89 | 255.96 | 2,877,490 | +1.40(+0.55%) |
Mar 28, 2019 | 252.90 | 258.17 | 251.67 | 254.57 | 3,880,202 | +2.64(+1.05%) |
Mar 27, 2019 | 253.29 | 254.23 | 248.94 | 251.93 | 2,568,253 | -0.90(-0.36%) |
Mar 26, 2019 | 250.57 | 254.91 | 250.45 | 252.83 | 3,290,726 | +4.15(+1.67%) |
Mar 25, 2019 | 248.72 | 250.40 | 246.00 | 248.69 | 2,805,181 | -0.42(-0.17%) |
Mar 22, 2019 | 251.88 | 252.32 | 248.04 | 249.10 | 2,738,391 | -3.53(-1.40%) |
Mar 21, 2019 | 248.45 | 254.82 | 247.70 | 252.63 | 3,216,586 | +4.91(+1.98%) |
Mar 20, 2019 | 253.66 | 254.51 | 247.09 | 247.72 | 4,847,945 | -4.79(-1.90%) |
Mar 19, 2019 | 248.17 | 253.92 | 248.13 | 252.51 | 6,110,771 | +4.61(+1.86%) |
Mar 18, 2019 | 244.85 | 250.55 | 244.84 | 247.90 | 6,726,381 | +3.00(+1.22%) |
Mar 15, 2019 | 241.67 | 252.72 | 239.18 | 244.91 | 17,076,252 | +18.64(+8.24%) |
Mar 14, 2019 | 229.55 | 229.69 | 226.01 | 226.27 | 5,101,164 | -2.54(-1.11%) |
Mar 13, 2019 | 228.22 | 230.39 | 226.96 | 228.81 | 3,803,015 | +1.33(+0.59%) |
Mar 12, 2019 | 227.59 | 227.81 | 222.95 | 227.47 | 2,764,620 | +0.48(+0.21%) |
Mar 11, 2019 | 223.48 | 228.25 | 222.77 | 226.99 | 3,219,334 | +4.11(+1.84%) |
Mar 08, 2019 | 220.67 | 223.37 | 218.68 | 222.89 | 2,627,726 | -1.11(-0.50%) |
Mar 07, 2019 | 227.94 | 228.07 | 222.79 | 224.00 | 3,011,299 | -4.93(-2.15%) |
Mar 06, 2019 | 233.41 | 233.63 | 228.19 | 228.93 | 2,367,508 | -4.78(-2.04%) |
Mar 05, 2019 | 232.43 | 236.59 | 231.61 | 233.70 | 2,572,008 | +1.79(+0.77%) |
Mar 04, 2019 | 232.01 | 233.34 | 228.51 | 231.91 | 2,060,269 | +1.81(+0.78%) |
Mar 01, 2019 | 234.31 | 234.67 | 228.74 | 230.11 | 2,256,485 | -2.20(-0.95%) |
Feb 28, 2019 | 227.76 | 232.60 | 226.63 | 232.31 | 3,729,054 | +3.26(+1.43%) |
Feb 27, 2019 | 230.50 | 232.09 | 227.43 | 229.04 | 3,454,768 | -2.96(-1.28%) |
Feb 26, 2019 | 234.48 | 234.54 | 231.54 | 232.01 | 3,225,386 | -3.04(-1.29%) |
Feb 25, 2019 | 236.88 | 236.92 | 234.94 | 235.04 | 2,280,809 | +1.77(+0.76%) |
Feb 22, 2019 | 236.18 | 236.22 | 231.72 | 233.27 | 3,227,378 | -3.75(-1.58%) |
Feb 21, 2019 | 238.96 | 239.05 | 235.32 | 237.02 | 1,570,988 | -2.09(-0.87%) |
Feb 20, 2019 | 238.97 | 241.81 | 238.15 | 239.11 | 1,909,757 | +1.49(+0.62%) |
Feb 19, 2019 | 237.19 | 238.61 | 236.35 | 237.62 | 1,795,106 | -0.23(-0.10%) |
Feb 15, 2019 | 239.68 | 239.68 | 235.20 | 237.85 | 2,056,641 | +0.36(+0.15%) |
Feb 14, 2019 | 236.73 | 238.62 | 235.34 | 237.49 | 1,896,335 | +0.15(+0.06%) |
Feb 13, 2019 | 236.22 | 238.05 | 234.51 | 237.34 | 2,274,630 | +1.63(+0.69%) |
Feb 12, 2019 | 235.09 | 236.55 | 233.74 | 235.71 | 2,313,551 | +3.10(+1.33%) |
Feb 11, 2019 | 231.50 | 232.85 | 230.56 | 232.61 | 1,894,186 | +1.40(+0.61%) |
Feb 08, 2019 | 225.53 | 231.41 | 225.31 | 231.21 | 2,833,141 | +4.19(+1.85%) |
Feb 07, 2019 | 230.20 | 231.64 | 224.67 | 227.02 | 3,395,478 | -6.01(-2.58%) |
Feb 06, 2019 | 230.55 | 236.22 | 230.11 | 233.03 | 3,207,104 | +5.24(+2.30%) |
Feb 05, 2019 | 229.44 | 231.69 | 227.71 | 227.79 | 2,681,158 | -1.79(-0.78%) |
Feb 04, 2019 | 225.68 | 229.59 | 223.53 | 229.58 | 2,454,872 | +4.48(+1.99%) |