Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 286.10 | 289.77 | 285.25 | 289.25 | 3,067,665 | +3.11(+1.09%) |
Apr 29, 2019 | 286.46 | 291.70 | 285.38 | 286.14 | 5,591,727 | +4.18(+1.48%) |
Apr 26, 2019 | 278.18 | 282.00 | 275.79 | 281.96 | 2,114,200 | +4.30(+1.55%) |
Apr 25, 2019 | 278.40 | 279.52 | 274.38 | 277.66 | 1,747,263 | +2.21(+0.80%) |
Apr 24, 2019 | 279.22 | 280.17 | 275.25 | 275.45 | 1,867,209 | -3.04(-1.09%) |
Apr 23, 2019 | 272.54 | 278.89 | 271.59 | 278.49 | 2,693,577 | +6.28(+2.31%) |
Apr 22, 2019 | 269.82 | 272.32 | 269.20 | 272.21 | 1,364,910 | +1.64(+0.61%) |
Apr 18, 2019 | 270.09 | 270.82 | 266.64 | 270.57 | 2,028,900 | +1.12(+0.42%) |
Apr 17, 2019 | 272.17 | 272.67 | 268.44 | 269.45 | 2,391,183 | -1.98(-0.73%) |
Apr 16, 2019 | 273.07 | 273.39 | 269.64 | 271.43 | 1,638,444 | -0.79(-0.29%) |
Apr 15, 2019 | 271.86 | 273.71 | 270.62 | 272.22 | 1,462,311 | +0.36(+0.13%) |
Apr 12, 2019 | 273.01 | 273.51 | 270.82 | 271.86 | 1,681,300 | -0.04(-0.01%) |
Apr 11, 2019 | 271.95 | 272.92 | 270.77 | 271.90 | 2,085,783 | +0.32(+0.12%) |
Apr 10, 2019 | 269.47 | 272.16 | 269.01 | 271.58 | 1,469,979 | +2.59(+0.96%) |
Apr 09, 2019 | 267.12 | 269.99 | 266.80 | 268.99 | 1,605,854 | +0.18(+0.07%) |
Apr 08, 2019 | 266.96 | 269.09 | 264.70 | 268.81 | 1,796,795 | +1.36(+0.51%) |
Apr 05, 2019 | 269.44 | 269.94 | 266.59 | 267.45 | 1,970,600 | -0.44(-0.16%) |
Apr 04, 2019 | 270.98 | 271.47 | 263.72 | 267.89 | 2,947,321 | -3.61(-1.33%) |
Apr 03, 2019 | 273.71 | 274.18 | 270.98 | 271.50 | 2,432,780 | +0.67(+0.25%) |
Apr 02, 2019 | 272.89 | 273.00 | 267.63 | 270.83 | 1,877,938 | -1.34(-0.49%) |
Apr 01, 2019 | 269.85 | 272.39 | 268.19 | 272.17 | 3,023,999 | +5.68(+2.13%) |
Mar 29, 2019 | 265.47 | 266.75 | 264.20 | 266.49 | 2,097,500 | +2.96(+1.12%) |
Mar 28, 2019 | 263.50 | 265.17 | 260.88 | 263.53 | 2,017,970 | +1.19(+0.45%) |
Mar 27, 2019 | 265.53 | 265.97 | 259.04 | 262.34 | 2,521,471 | -2.91(-1.10%) |
Mar 26, 2019 | 265.05 | 267.74 | 263.84 | 265.25 | 3,150,072 | +2.98(+1.14%) |
Mar 25, 2019 | 259.21 | 263.12 | 257.10 | 262.27 | 2,639,265 | +2.58(+0.99%) |
Mar 22, 2019 | 263.47 | 264.64 | 259.52 | 259.69 | 3,454,000 | -4.49(-1.70%) |
Mar 21, 2019 | 259.00 | 264.34 | 258.40 | 264.18 | 2,359,050 | +4.44(+1.71%) |
Mar 20, 2019 | 260.54 | 262.30 | 256.17 | 259.74 | 3,732,555 | -0.68(-0.26%) |
Mar 19, 2019 | 259.43 | 260.64 | 256.34 | 260.42 | 4,256,753 | +2.66(+1.03%) |
Mar 18, 2019 | 257.11 | 259.96 | 253.89 | 257.76 | 4,013,376 | +0.67(+0.26%) |
Mar 15, 2019 | 258.03 | 260.00 | 252.03 | 257.09 | 12,110,400 | -10.60(-3.96%) |
Mar 14, 2019 | 265.26 | 268.00 | 263.52 | 267.69 | 5,106,069 | +3.31(+1.25%) |
Mar 13, 2019 | 265.50 | 269.80 | 264.13 | 264.38 | 3,991,160 | +0.87(+0.33%) |
Mar 12, 2019 | 261.86 | 264.75 | 259.01 | 263.51 | 2,583,582 | +2.55(+0.98%) |
Mar 11, 2019 | 255.98 | 261.46 | 255.77 | 260.96 | 2,711,126 | +6.22(+2.44%) |
Mar 08, 2019 | 251.49 | 255.02 | 249.09 | 254.74 | 2,195,300 | -0.72(-0.28%) |
Mar 07, 2019 | 255.77 | 257.49 | 253.29 | 255.46 | 3,185,202 | -0.94(-0.37%) |
Mar 06, 2019 | 257.40 | 259.49 | 253.84 | 256.40 | 1,950,565 | -0.98(-0.38%) |
Mar 05, 2019 | 259.00 | 259.87 | 256.37 | 257.38 | 2,100,929 | -0.78(-0.30%) |
Mar 04, 2019 | 266.70 | 267.00 | 254.08 | 258.16 | 2,994,925 | -5.85(-2.22%) |
Mar 01, 2019 | 265.75 | 266.24 | 261.50 | 264.01 | 2,594,000 | +1.51(+0.58%) |
Feb 28, 2019 | 262.40 | 266.24 | 261.76 | 262.50 | 3,810,288 | -0.40(-0.15%) |
Feb 27, 2019 | 259.77 | 263.08 | 256.52 | 262.90 | 2,266,803 | +1.68(+0.64%) |
Feb 26, 2019 | 258.00 | 262.58 | 256.37 | 261.22 | 2,538,955 | +2.60(+1.01%) |
Feb 25, 2019 | 261.50 | 262.98 | 258.18 | 258.62 | 1,815,728 | -0.28(-0.11%) |
Feb 22, 2019 | 257.61 | 260.24 | 257.61 | 258.90 | 2,006,100 | +1.14(+0.44%) |
Feb 21, 2019 | 257.30 | 259.35 | 255.12 | 257.76 | 2,605,410 | -0.34(-0.13%) |
Feb 20, 2019 | 258.13 | 260.99 | 255.92 | 258.10 | 2,452,255 | +0.29(+0.11%) |
Feb 19, 2019 | 258.98 | 260.06 | 256.45 | 257.81 | 3,474,949 | -1.64(-0.63%) |
Feb 15, 2019 | 260.34 | 260.97 | 258.07 | 259.45 | 2,999,200 | -0.69(-0.27%) |
Feb 14, 2019 | 259.40 | 261.71 | 258.01 | 260.14 | 1,736,156 | -0.09(-0.03%) |
Feb 13, 2019 | 263.13 | 263.36 | 259.37 | 260.23 | 1,899,678 | -1.14(-0.44%) |
Feb 12, 2019 | 260.15 | 262.25 | 258.67 | 261.37 | 2,516,402 | +2.98(+1.15%) |
Feb 11, 2019 | 258.89 | 259.90 | 256.19 | 258.39 | 3,504,501 | +1.39(+0.54%) |
Feb 08, 2019 | 251.39 | 257.05 | 250.64 | 257.00 | 2,756,700 | +3.26(+1.28%) |
Feb 07, 2019 | 251.33 | 254.31 | 250.28 | 253.74 | 2,099,333 | -0.61(-0.24%) |
Feb 06, 2019 | 255.06 | 255.93 | 250.71 | 254.35 | 2,473,822 | -0.47(-0.18%) |
Feb 05, 2019 | 256.74 | 258.56 | 254.01 | 254.82 | 3,022,511 | +0.08(+0.03%) |
Feb 04, 2019 | 248.56 | 256.99 | 248.06 | 254.74 | 3,699,246 | +7.36(+2.98%) |