Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 225.66 | 229.57 | 223.72 | 227.50 | 180,270 | +1.51(+0.67%) |
Apr 29, 2019 | 225.38 | 229.64 | 225.29 | 225.99 | 132,400 | +0.44(+0.20%) |
Apr 26, 2019 | 226.27 | 227.87 | 223.48 | 225.55 | 219,100 | -0.13(-0.06%) |
Apr 25, 2019 | 227.82 | 227.82 | 222.29 | 225.68 | 169,988 | -2.20(-0.97%) |
Apr 24, 2019 | 224.80 | 228.55 | 223.62 | 227.88 | 94,279 | +2.79(+1.24%) |
Apr 23, 2019 | 225.46 | 227.88 | 223.30 | 225.09 | 185,346 | -0.60(-0.27%) |
Apr 22, 2019 | 220.95 | 225.95 | 220.49 | 225.69 | 196,467 | +3.90(+1.76%) |
Apr 18, 2019 | 226.49 | 229.53 | 219.13 | 221.79 | 282,700 | -3.53(-1.57%) |
Apr 17, 2019 | 235.01 | 236.85 | 223.32 | 225.32 | 523,650 | -9.23(-3.94%) |
Apr 16, 2019 | 235.25 | 236.47 | 232.45 | 234.55 | 307,240 | -0.14(-0.06%) |
Apr 15, 2019 | 234.25 | 236.41 | 234.23 | 234.69 | 164,257 | +0.80(+0.34%) |
Apr 12, 2019 | 231.43 | 234.49 | 230.13 | 233.89 | 119,600 | +3.42(+1.48%) |
Apr 11, 2019 | 229.86 | 230.79 | 225.68 | 230.47 | 368,715 | +1.22(+0.53%) |
Apr 10, 2019 | 231.00 | 231.22 | 227.55 | 229.25 | 171,754 | -1.69(-0.73%) |
Apr 09, 2019 | 232.39 | 235.35 | 229.31 | 230.94 | 154,451 | -2.54(-1.09%) |
Apr 08, 2019 | 232.27 | 234.72 | 230.13 | 233.48 | 246,343 | +1.17(+0.50%) |
Apr 05, 2019 | 233.27 | 236.29 | 230.64 | 232.31 | 245,200 | -0.69(-0.30%) |
Apr 04, 2019 | 235.84 | 236.72 | 232.53 | 233.00 | 231,616 | -2.45(-1.04%) |
Apr 03, 2019 | 237.96 | 238.05 | 233.18 | 235.45 | 331,987 | -0.96(-0.41%) |
Apr 02, 2019 | 237.36 | 237.39 | 232.81 | 236.41 | 220,392 | -0.70(-0.30%) |
Apr 01, 2019 | 241.22 | 242.35 | 236.21 | 237.11 | 264,959 | -2.22(-0.93%) |
Mar 29, 2019 | 239.16 | 240.39 | 235.35 | 239.33 | 135,500 | +2.05(+0.86%) |
Mar 28, 2019 | 235.20 | 238.00 | 229.43 | 237.28 | 118,400 | +2.44(+1.04%) |
Mar 27, 2019 | 236.45 | 237.70 | 230.01 | 234.84 | 121,708 | -1.22(-0.52%) |
Mar 26, 2019 | 232.46 | 239.68 | 232.39 | 236.06 | 155,508 | +4.51(+1.95%) |
Mar 25, 2019 | 229.55 | 233.99 | 228.68 | 231.55 | 124,083 | +2.28(+0.99%) |
Mar 22, 2019 | 235.38 | 235.88 | 228.73 | 229.27 | 191,500 | -7.02(-2.97%) |
Mar 21, 2019 | 236.48 | 238.36 | 231.58 | 236.29 | 114,257 | -0.76(-0.32%) |
Mar 20, 2019 | 239.93 | 239.93 | 235.89 | 237.05 | 136,064 | -2.84(-1.18%) |
Mar 19, 2019 | 239.33 | 243.22 | 231.55 | 239.89 | 136,208 | +0.81(+0.34%) |
Mar 18, 2019 | 232.39 | 239.33 | 231.41 | 239.08 | 204,409 | +6.23(+2.68%) |
Mar 15, 2019 | 235.14 | 237.76 | 231.79 | 232.85 | 170,200 | -1.22(-0.52%) |
Mar 14, 2019 | 235.14 | 236.23 | 233.00 | 234.07 | 108,312 | -0.87(-0.37%) |
Mar 13, 2019 | 239.25 | 239.60 | 234.35 | 234.94 | 183,111 | -4.12(-1.72%) |
Mar 12, 2019 | 237.01 | 239.60 | 236.07 | 239.06 | 146,947 | +2.99(+1.27%) |
Mar 11, 2019 | 234.00 | 236.96 | 233.15 | 236.07 | 161,434 | +2.74(+1.17%) |
Mar 08, 2019 | 231.01 | 233.75 | 230.40 | 233.33 | 196,300 | +1.04(+0.45%) |
Mar 07, 2019 | 231.30 | 233.84 | 230.66 | 232.29 | 203,433 | +1.35(+0.58%) |
Mar 06, 2019 | 234.40 | 234.40 | 230.33 | 230.94 | 283,280 | -3.24(-1.38%) |
Mar 05, 2019 | 235.73 | 237.27 | 231.35 | 234.18 | 241,122 | -2.02(-0.86%) |
Mar 04, 2019 | 253.67 | 253.67 | 235.10 | 236.20 | 176,526 | -16.26(-6.44%) |
Mar 01, 2019 | 247.65 | 259.12 | 244.00 | 252.46 | 291,800 | +6.70(+2.73%) |
Feb 28, 2019 | 245.99 | 248.89 | 241.94 | 245.76 | 174,474 | -0.57(-0.23%) |
Feb 27, 2019 | 246.16 | 247.47 | 243.53 | 246.33 | 176,854 | -0.74(-0.30%) |
Feb 26, 2019 | 250.68 | 252.00 | 245.19 | 247.07 | 98,320 | -3.56(-1.42%) |
Feb 25, 2019 | 251.79 | 253.92 | 249.41 | 250.63 | 291,124 | +0.67(+0.27%) |
Feb 22, 2019 | 254.12 | 254.49 | 248.78 | 249.96 | 202,400 | -3.03(-1.20%) |
Feb 21, 2019 | 252.02 | 254.25 | 251.12 | 252.99 | 71,676 | -0.02(-0.01%) |
Feb 20, 2019 | 252.40 | 254.11 | 250.55 | 253.01 | 87,940 | +0.19(+0.08%) |
Feb 19, 2019 | 252.95 | 254.29 | 250.88 | 252.82 | 93,467 | -0.46(-0.18%) |
Feb 15, 2019 | 250.78 | 255.01 | 250.78 | 253.28 | 117,300 | +3.44(+1.38%) |
Feb 14, 2019 | 249.46 | 251.21 | 245.59 | 249.84 | 104,833 | -0.29(-0.12%) |
Feb 13, 2019 | 248.32 | 250.37 | 245.43 | 250.13 | 165,433 | +3.14(+1.27%) |
Feb 12, 2019 | 252.38 | 254.75 | 246.97 | 246.99 | 206,361 | -3.45(-1.38%) |
Feb 11, 2019 | 247.78 | 251.66 | 246.84 | 250.44 | 116,049 | +3.73(+1.51%) |
Feb 08, 2019 | 246.46 | 248.35 | 244.67 | 246.71 | 103,800 | -1.51(-0.61%) |
Feb 07, 2019 | 249.51 | 251.91 | 246.79 | 248.22 | 74,023 | -3.52(-1.40%) |
Feb 06, 2019 | 251.82 | 253.37 | 248.96 | 251.74 | 75,520 | -0.31(-0.12%) |
Feb 05, 2019 | 250.09 | 253.80 | 249.85 | 252.05 | 95,698 | +2.92(+1.17%) |
Feb 04, 2019 | 245.78 | 249.45 | 242.95 | 249.13 | 114,957 | +2.33(+0.94%) |