Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 215.34 | 218.53 | 212.14 | 218.34 | 1,993,433 | +3.66(+1.70%) |
Apr 29, 2019 | 215.23 | 216.71 | 213.77 | 214.68 | 1,216,431 | -1.28(-0.59%) |
Apr 26, 2019 | 216.31 | 216.76 | 214.09 | 215.96 | 889,692 | +0.63(+0.29%) |
Apr 25, 2019 | 210.20 | 216.18 | 209.23 | 215.34 | 2,003,375 | +4.47(+2.12%) |
Apr 24, 2019 | 206.66 | 211.57 | 205.05 | 210.86 | 1,950,277 | +4.05(+1.96%) |
Apr 23, 2019 | 204.12 | 209.72 | 203.41 | 206.82 | 2,819,649 | +2.72(+1.33%) |
Apr 22, 2019 | 205.99 | 208.17 | 203.71 | 204.10 | 1,642,483 | -2.58(-1.25%) |
Apr 18, 2019 | 204.97 | 209.40 | 202.82 | 206.68 | 2,803,594 | +1.83(+0.89%) |
Apr 17, 2019 | 218.31 | 218.31 | 200.90 | 204.85 | 5,176,985 | -12.83(-5.90%) |
Apr 16, 2019 | 224.47 | 225.89 | 217.34 | 217.68 | 1,719,335 | -5.60(-2.51%) |
Apr 15, 2019 | 223.82 | 224.64 | 222.37 | 223.29 | 1,215,374 | -0.46(-0.21%) |
Apr 12, 2019 | 229.10 | 230.00 | 223.44 | 223.75 | 1,475,616 | -4.55(-1.99%) |
Apr 11, 2019 | 229.65 | 229.76 | 227.86 | 228.31 | 1,057,886 | -0.45(-0.20%) |
Apr 10, 2019 | 226.68 | 230.21 | 226.18 | 228.76 | 920,776 | +2.23(+0.98%) |
Apr 09, 2019 | 226.13 | 227.16 | 224.60 | 226.53 | 1,478,725 | -1.11(-0.49%) |
Apr 08, 2019 | 228.16 | 228.40 | 225.93 | 227.63 | 1,372,805 | -0.26(-0.12%) |
Apr 05, 2019 | 229.02 | 230.05 | 227.59 | 227.90 | 1,626,342 | -0.28(-0.12%) |
Apr 04, 2019 | 226.63 | 228.44 | 225.30 | 228.18 | 1,274,277 | +2.00(+0.88%) |
Apr 03, 2019 | 228.12 | 228.14 | 225.25 | 226.18 | 1,515,044 | -1.22(-0.54%) |
Apr 02, 2019 | 228.01 | 228.57 | 227.11 | 227.41 | 1,082,597 | -0.59(-0.26%) |
Apr 01, 2019 | 227.53 | 229.23 | 226.91 | 228.00 | 1,237,107 | +1.50(+0.66%) |
Mar 29, 2019 | 225.16 | 226.73 | 224.19 | 226.49 | 1,635,714 | +2.48(+1.11%) |
Mar 28, 2019 | 223.22 | 224.37 | 221.90 | 224.01 | 1,091,458 | +1.27(+0.57%) |
Mar 27, 2019 | 224.21 | 224.83 | 221.44 | 222.75 | 1,135,333 | -1.27(-0.57%) |
Mar 26, 2019 | 220.69 | 224.95 | 220.69 | 224.01 | 1,522,567 | +5.21(+2.38%) |
Mar 25, 2019 | 218.33 | 219.04 | 216.04 | 218.80 | 1,261,292 | +1.03(+0.47%) |
Mar 22, 2019 | 221.68 | 221.97 | 217.70 | 217.78 | 1,206,470 | -4.81(-2.16%) |
Mar 21, 2019 | 220.34 | 222.82 | 220.02 | 222.58 | 1,226,512 | +2.06(+0.93%) |
Mar 20, 2019 | 224.59 | 224.59 | 219.65 | 220.52 | 1,484,579 | -4.01(-1.79%) |
Mar 19, 2019 | 221.92 | 224.60 | 220.04 | 224.53 | 1,500,032 | +2.63(+1.19%) |
Mar 18, 2019 | 226.06 | 226.06 | 219.52 | 221.90 | 2,153,864 | -8.39(-3.64%) |
Mar 15, 2019 | 229.28 | 233.23 | 229.06 | 230.29 | 2,221,970 | +1.51(+0.66%) |
Mar 14, 2019 | 230.13 | 230.13 | 227.93 | 228.78 | 964,952 | -1.24(-0.54%) |
Mar 13, 2019 | 228.36 | 231.22 | 227.91 | 230.03 | 883,716 | +2.77(+1.22%) |
Mar 12, 2019 | 227.46 | 228.87 | 226.79 | 227.26 | 909,986 | +0.58(+0.26%) |
Mar 11, 2019 | 224.83 | 226.71 | 224.68 | 226.68 | 705,131 | +2.92(+1.30%) |
Mar 08, 2019 | 222.76 | 224.02 | 220.91 | 223.76 | 887,376 | +0.04(+0.02%) |
Mar 07, 2019 | 224.87 | 225.18 | 222.63 | 223.72 | 792,957 | -1.03(-0.46%) |
Mar 06, 2019 | 228.30 | 228.47 | 223.71 | 224.75 | 934,874 | -3.30(-1.45%) |
Mar 05, 2019 | 228.61 | 228.63 | 226.15 | 228.05 | 635,010 | -0.57(-0.25%) |
Mar 04, 2019 | 230.95 | 231.12 | 225.91 | 228.62 | 909,574 | -1.37(-0.59%) |
Mar 01, 2019 | 226.51 | 230.07 | 225.94 | 229.98 | 1,082,362 | +5.05(+2.24%) |
Feb 28, 2019 | 226.22 | 227.69 | 224.79 | 224.94 | 1,343,757 | -1.36(-0.60%) |
Feb 27, 2019 | 224.18 | 226.32 | 224.03 | 226.30 | 779,308 | +1.07(+0.47%) |
Feb 26, 2019 | 226.23 | 226.57 | 224.29 | 225.23 | 870,219 | -1.06(-0.47%) |
Feb 25, 2019 | 226.56 | 227.84 | 226.02 | 226.29 | 1,107,647 | +0.56(+0.25%) |
Feb 22, 2019 | 224.39 | 225.90 | 224.11 | 225.73 | 742,700 | +1.78(+0.80%) |
Feb 21, 2019 | 225.17 | 225.17 | 222.77 | 223.94 | 761,471 | -1.24(-0.55%) |
Feb 20, 2019 | 223.94 | 225.30 | 223.25 | 225.18 | 771,282 | +0.92(+0.41%) |
Feb 19, 2019 | 223.91 | 224.77 | 223.31 | 224.26 | 807,723 | -0.27(-0.12%) |
Feb 15, 2019 | 223.24 | 224.58 | 221.51 | 224.53 | 1,634,161 | +3.46(+1.57%) |
Feb 14, 2019 | 220.88 | 222.37 | 219.70 | 221.07 | 896,160 | -0.49(-0.22%) |
Feb 13, 2019 | 223.55 | 223.98 | 221.27 | 221.56 | 967,336 | -1.09(-0.49%) |
Feb 12, 2019 | 220.35 | 222.89 | 219.13 | 222.65 | 1,211,709 | +3.15(+1.43%) |
Feb 11, 2019 | 219.68 | 221.34 | 218.56 | 219.51 | 847,613 | +0.52(+0.24%) |
Feb 08, 2019 | 217.60 | 219.03 | 214.96 | 218.99 | 1,086,012 | +0.59(+0.27%) |
Feb 07, 2019 | 218.12 | 219.90 | 216.95 | 218.40 | 1,062,810 | -1.37(-0.62%) |
Feb 06, 2019 | 219.02 | 221.91 | 218.69 | 219.77 | 1,381,552 | +0.60(+0.27%) |
Feb 05, 2019 | 224.22 | 229.65 | 218.25 | 219.17 | 2,252,607 | -4.30(-1.92%) |
Feb 04, 2019 | 223.31 | 224.22 | 220.76 | 223.47 | 1,082,871 | -0.23(-0.11%) |