Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 254.46 | 257.93 | 254.46 | 257.51 | 285,025 | +3.06(+1.20%) |
Apr 29, 2019 | 252.82 | 255.65 | 252.82 | 254.45 | 227,433 | +1.37(+0.54%) |
Apr 26, 2019 | 249.49 | 253.37 | 249.40 | 253.07 | 238,151 | +3.76(+1.51%) |
Apr 25, 2019 | 248.00 | 249.67 | 245.71 | 249.31 | 187,202 | +1.27(+0.51%) |
Apr 24, 2019 | 248.71 | 250.73 | 247.94 | 248.04 | 280,528 | -1.01(-0.40%) |
Apr 23, 2019 | 243.97 | 249.94 | 243.97 | 249.05 | 305,687 | +5.37(+2.20%) |
Apr 22, 2019 | 244.32 | 244.90 | 242.22 | 243.68 | 263,274 | -0.99(-0.40%) |
Apr 18, 2019 | 242.01 | 245.53 | 239.98 | 244.67 | 280,789 | +3.49(+1.45%) |
Apr 17, 2019 | 247.03 | 247.03 | 241.01 | 241.18 | 335,601 | -4.80(-1.95%) |
Apr 16, 2019 | 245.11 | 248.08 | 244.84 | 245.98 | 303,473 | +1.63(+0.67%) |
Apr 15, 2019 | 246.90 | 246.90 | 242.76 | 244.35 | 209,340 | +1.53(+0.63%) |
Apr 12, 2019 | 241.74 | 242.81 | 240.30 | 242.81 | 191,442 | +3.59(+1.50%) |
Apr 11, 2019 | 240.11 | 240.29 | 237.20 | 239.22 | 203,997 | -0.07(-0.03%) |
Apr 10, 2019 | 238.03 | 240.03 | 238.03 | 239.30 | 151,462 | +1.32(+0.55%) |
Apr 09, 2019 | 237.09 | 238.70 | 236.02 | 237.98 | 202,864 | -0.83(-0.35%) |
Apr 08, 2019 | 235.28 | 238.84 | 234.14 | 238.81 | 300,475 | +2.79(+1.18%) |
Apr 05, 2019 | 236.12 | 238.04 | 234.65 | 236.02 | 249,936 | -0.08(-0.04%) |
Apr 04, 2019 | 236.07 | 236.43 | 233.67 | 236.10 | 208,443 | +0.50(+0.21%) |
Apr 03, 2019 | 234.12 | 235.75 | 232.95 | 235.60 | 195,285 | +2.19(+0.94%) |
Apr 02, 2019 | 232.56 | 233.77 | 230.51 | 233.41 | 266,763 | +0.73(+0.31%) |
Apr 01, 2019 | 232.65 | 233.28 | 230.44 | 232.68 | 274,383 | +0.93(+0.40%) |
Mar 29, 2019 | 229.55 | 232.23 | 228.46 | 231.75 | 295,038 | +3.12(+1.36%) |
Mar 28, 2019 | 226.82 | 229.55 | 226.65 | 228.63 | 309,070 | +1.76(+0.78%) |
Mar 27, 2019 | 226.40 | 228.55 | 222.99 | 226.86 | 572,670 | -3.04(-1.32%) |
Mar 26, 2019 | 220.29 | 230.34 | 215.51 | 229.91 | 804,960 | +11.88(+5.45%) |
Mar 25, 2019 | 218.47 | 219.76 | 217.21 | 218.02 | 335,042 | -0.91(-0.41%) |
Mar 22, 2019 | 223.60 | 225.10 | 218.83 | 218.93 | 377,100 | -7.26(-3.21%) |
Mar 21, 2019 | 220.38 | 226.82 | 219.42 | 226.19 | 222,337 | +5.15(+2.33%) |
Mar 20, 2019 | 222.37 | 222.84 | 220.31 | 221.04 | 226,318 | -2.27(-1.02%) |
Mar 19, 2019 | 222.84 | 223.98 | 222.64 | 223.31 | 218,065 | +0.59(+0.26%) |
Mar 18, 2019 | 221.60 | 223.46 | 221.24 | 222.72 | 192,255 | +1.16(+0.52%) |
Mar 15, 2019 | 220.40 | 223.07 | 219.51 | 221.56 | 407,525 | +1.17(+0.53%) |
Mar 14, 2019 | 217.80 | 220.79 | 217.77 | 220.39 | 264,055 | +1.84(+0.84%) |
Mar 13, 2019 | 218.55 | 219.80 | 218.00 | 218.56 | 218,631 | +0.72(+0.33%) |
Mar 12, 2019 | 218.10 | 218.65 | 216.64 | 217.84 | 218,491 | -0.02(-0.01%) |
Mar 11, 2019 | 216.40 | 218.56 | 215.61 | 217.85 | 197,059 | +2.14(+0.99%) |
Mar 08, 2019 | 214.36 | 215.80 | 213.22 | 215.72 | 222,403 | -0.13(-0.06%) |
Mar 07, 2019 | 218.78 | 218.78 | 215.66 | 215.85 | 245,461 | -3.25(-1.48%) |
Mar 06, 2019 | 220.97 | 222.22 | 218.51 | 219.10 | 164,304 | -2.02(-0.91%) |
Mar 05, 2019 | 219.62 | 222.33 | 219.12 | 221.11 | 269,867 | +1.41(+0.64%) |
Mar 04, 2019 | 221.67 | 222.03 | 217.42 | 219.70 | 168,441 | -1.62(-0.73%) |
Mar 01, 2019 | 220.88 | 223.01 | 220.02 | 221.33 | 216,618 | +1.81(+0.82%) |
Feb 28, 2019 | 218.96 | 220.63 | 218.05 | 219.52 | 226,158 | +0.66(+0.30%) |
Feb 27, 2019 | 215.23 | 219.01 | 215.23 | 218.85 | 459,432 | +3.87(+1.80%) |
Feb 26, 2019 | 214.31 | 215.95 | 213.64 | 214.99 | 188,177 | -0.03(-0.01%) |
Feb 25, 2019 | 215.99 | 217.47 | 214.00 | 215.02 | 214,796 | +0.08(+0.04%) |
Feb 22, 2019 | 212.05 | 215.00 | 210.95 | 214.93 | 235,489 | +3.30(+1.56%) |
Feb 21, 2019 | 211.72 | 212.72 | 210.23 | 211.64 | 166,292 | -0.03(-0.01%) |
Feb 20, 2019 | 209.90 | 211.72 | 207.53 | 211.67 | 187,919 | +2.02(+0.96%) |
Feb 19, 2019 | 207.44 | 210.40 | 207.29 | 209.64 | 217,554 | +1.29(+0.62%) |
Feb 15, 2019 | 207.19 | 208.44 | 206.11 | 208.35 | 228,164 | +2.54(+1.24%) |
Feb 14, 2019 | 204.03 | 207.51 | 198.82 | 205.81 | 221,624 | -0.13(-0.06%) |
Feb 13, 2019 | 206.41 | 207.43 | 205.09 | 205.94 | 203,927 | -0.04(-0.02%) |
Feb 12, 2019 | 205.15 | 207.74 | 204.18 | 205.98 | 221,295 | +1.22(+0.60%) |
Feb 11, 2019 | 205.15 | 205.99 | 203.66 | 204.75 | 192,018 | -0.71(-0.35%) |
Feb 08, 2019 | 203.62 | 205.47 | 203.28 | 205.47 | 180,010 | +0.71(+0.34%) |
Feb 07, 2019 | 202.03 | 204.78 | 201.98 | 204.76 | 224,388 | +1.83(+0.90%) |
Feb 06, 2019 | 205.66 | 208.13 | 202.06 | 202.93 | 190,445 | -3.09(-1.50%) |
Feb 05, 2019 | 204.22 | 206.45 | 202.91 | 206.02 | 258,081 | +2.09(+1.02%) |
Feb 04, 2019 | 203.34 | 204.10 | 201.70 | 203.93 | 135,637 | -0.10(-0.05%) |