Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 251.24 | 251.33 | 247.59 | 248.51 | 205,367 | -2.40(-0.96%) |
Apr 29, 2019 | 249.00 | 252.00 | 247.91 | 250.91 | 283,698 | +2.36(+0.95%) |
Apr 26, 2019 | 247.00 | 248.81 | 245.84 | 248.55 | 335,400 | +0.82(+0.33%) |
Apr 25, 2019 | 249.03 | 249.75 | 245.70 | 247.73 | 285,460 | -1.99(-0.80%) |
Apr 24, 2019 | 255.25 | 260.99 | 249.72 | 249.72 | 615,806 | -3.00(-1.19%) |
Apr 23, 2019 | 250.79 | 253.78 | 250.79 | 252.72 | 500,137 | +2.56(+1.02%) |
Apr 22, 2019 | 250.85 | 254.10 | 250.10 | 250.16 | 196,891 | -2.27(-0.90%) |
Apr 18, 2019 | 255.00 | 255.00 | 250.66 | 252.43 | 180,100 | +0.97(+0.39%) |
Apr 17, 2019 | 254.69 | 254.69 | 250.01 | 251.46 | 154,214 | -1.83(-0.72%) |
Apr 16, 2019 | 253.72 | 254.84 | 252.71 | 253.29 | 127,879 | +0.58(+0.23%) |
Apr 15, 2019 | 252.18 | 252.96 | 249.68 | 252.71 | 147,670 | +0.92(+0.37%) |
Apr 12, 2019 | 251.01 | 252.29 | 250.55 | 251.79 | 147,100 | +1.88(+0.75%) |
Apr 11, 2019 | 247.29 | 250.97 | 246.89 | 249.91 | 148,521 | +2.89(+1.17%) |
Apr 10, 2019 | 245.83 | 247.65 | 244.17 | 247.02 | 100,880 | +1.46(+0.59%) |
Apr 09, 2019 | 245.79 | 247.01 | 244.81 | 245.56 | 146,684 | -2.03(-0.82%) |
Apr 08, 2019 | 243.71 | 248.52 | 241.18 | 247.59 | 222,675 | +2.96(+1.21%) |
Apr 05, 2019 | 244.87 | 246.17 | 243.31 | 244.63 | 138,800 | +0.30(+0.12%) |
Apr 04, 2019 | 243.95 | 247.25 | 242.56 | 244.33 | 271,347 | +1.15(+0.47%) |
Apr 03, 2019 | 242.00 | 243.56 | 241.22 | 243.18 | 201,431 | +2.40(+1.00%) |
Apr 02, 2019 | 242.00 | 242.41 | 239.13 | 240.78 | 140,224 | +0.57(+0.24%) |
Apr 01, 2019 | 238.75 | 241.69 | 238.30 | 240.21 | 130,472 | +3.20(+1.35%) |
Mar 29, 2019 | 234.93 | 237.65 | 234.09 | 237.01 | 254,800 | +3.43(+1.47%) |
Mar 28, 2019 | 230.73 | 233.72 | 228.25 | 233.58 | 110,500 | +3.73(+1.62%) |
Mar 27, 2019 | 231.09 | 232.92 | 227.22 | 229.85 | 116,511 | -1.50(-0.65%) |
Mar 26, 2019 | 231.80 | 234.79 | 228.59 | 231.35 | 184,558 | +2.12(+0.92%) |
Mar 25, 2019 | 226.66 | 231.08 | 225.44 | 229.23 | 223,593 | +1.62(+0.71%) |
Mar 22, 2019 | 235.85 | 235.85 | 227.37 | 227.61 | 113,400 | -9.44(-3.98%) |
Mar 21, 2019 | 232.79 | 237.45 | 232.79 | 237.05 | 134,313 | +3.67(+1.57%) |
Mar 20, 2019 | 231.45 | 236.29 | 231.26 | 233.38 | 132,722 | +0.66(+0.28%) |
Mar 19, 2019 | 235.05 | 235.71 | 232.18 | 232.72 | 151,157 | -1.98(-0.84%) |
Mar 18, 2019 | 228.30 | 235.00 | 228.30 | 234.70 | 216,367 | +6.45(+2.83%) |
Mar 15, 2019 | 227.85 | 230.02 | 227.21 | 228.25 | 443,800 | +0.85(+0.37%) |
Mar 14, 2019 | 230.12 | 230.30 | 227.06 | 227.40 | 172,605 | -2.19(-0.95%) |
Mar 13, 2019 | 229.04 | 232.16 | 229.03 | 229.59 | 195,447 | +1.51(+0.66%) |
Mar 12, 2019 | 227.00 | 228.84 | 224.84 | 228.08 | 158,085 | +0.82(+0.36%) |
Mar 11, 2019 | 228.91 | 228.91 | 224.87 | 227.26 | 236,281 | -2.11(-0.92%) |
Mar 08, 2019 | 228.61 | 229.82 | 228.14 | 229.37 | 65,500 | -1.21(-0.52%) |
Mar 07, 2019 | 231.57 | 231.57 | 228.03 | 230.58 | 113,094 | -1.12(-0.48%) |
Mar 06, 2019 | 232.97 | 233.29 | 230.27 | 231.70 | 79,550 | -0.69(-0.30%) |
Mar 05, 2019 | 236.08 | 236.08 | 232.22 | 232.39 | 82,879 | -3.47(-1.47%) |
Mar 04, 2019 | 236.31 | 237.16 | 233.54 | 235.86 | 119,613 | +0.06(+0.03%) |
Mar 01, 2019 | 237.31 | 237.94 | 234.72 | 235.80 | 143,000 | -0.24(-0.10%) |
Feb 28, 2019 | 237.25 | 238.24 | 234.79 | 236.04 | 169,308 | -0.96(-0.41%) |
Feb 27, 2019 | 234.89 | 237.63 | 234.61 | 237.00 | 131,754 | +1.85(+0.79%) |
Feb 26, 2019 | 235.75 | 236.90 | 233.88 | 235.15 | 154,585 | -0.21(-0.09%) |
Feb 25, 2019 | 237.51 | 237.78 | 233.94 | 235.36 | 122,537 | -0.19(-0.08%) |
Feb 22, 2019 | 234.15 | 235.74 | 232.96 | 235.55 | 132,500 | +2.26(+0.97%) |
Feb 21, 2019 | 235.28 | 235.28 | 231.82 | 233.29 | 98,053 | -2.55(-1.08%) |
Feb 20, 2019 | 236.23 | 236.23 | 232.82 | 235.84 | 122,082 | +0.39(+0.17%) |
Feb 19, 2019 | 234.84 | 236.00 | 234.37 | 235.45 | 90,918 | -0.93(-0.39%) |
Feb 15, 2019 | 233.68 | 236.58 | 232.58 | 236.38 | 96,000 | +3.94(+1.70%) |
Feb 14, 2019 | 229.06 | 233.48 | 229.06 | 232.44 | 104,167 | +1.09(+0.47%) |
Feb 13, 2019 | 232.84 | 232.84 | 229.97 | 231.35 | 107,703 | -0.87(-0.37%) |
Feb 12, 2019 | 231.24 | 233.38 | 230.80 | 232.22 | 128,916 | +2.45(+1.07%) |
Feb 11, 2019 | 229.45 | 230.52 | 227.93 | 229.77 | 128,923 | +1.08(+0.47%) |
Feb 08, 2019 | 225.38 | 229.41 | 225.38 | 228.69 | 143,400 | +1.57(+0.69%) |
Feb 07, 2019 | 225.93 | 227.39 | 222.80 | 227.12 | 126,605 | +0.25(+0.11%) |
Feb 06, 2019 | 226.46 | 227.90 | 225.69 | 226.87 | 65,682 | -0.01(-0.00%) |
Feb 05, 2019 | 226.00 | 227.16 | 224.89 | 226.88 | 108,217 | +1.27(+0.56%) |
Feb 04, 2019 | 223.70 | 225.61 | 222.01 | 225.61 | 94,648 | +2.47(+1.11%) |