Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 252.25 | 254.59 | 249.10 | 251.72 | 385,307 | -0.97(-0.38%) |
Apr 29, 2019 | 248.33 | 255.35 | 247.75 | 252.69 | 530,815 | +5.06(+2.04%) |
Apr 26, 2019 | 242.00 | 247.87 | 234.77 | 247.63 | 1,142,000 | +0.27(+0.11%) |
Apr 25, 2019 | 248.28 | 251.39 | 241.09 | 247.36 | 455,127 | -1.52(-0.61%) |
Apr 24, 2019 | 249.52 | 250.26 | 246.23 | 248.88 | 571,608 | -0.87(-0.35%) |
Apr 23, 2019 | 242.20 | 250.02 | 240.62 | 249.75 | 472,811 | +7.08(+2.92%) |
Apr 22, 2019 | 242.47 | 244.23 | 240.97 | 242.67 | 303,981 | -0.47(-0.19%) |
Apr 18, 2019 | 245.15 | 245.59 | 240.47 | 243.14 | 482,100 | -2.58(-1.05%) |
Apr 17, 2019 | 246.94 | 247.61 | 242.55 | 245.72 | 420,091 | -0.48(-0.19%) |
Apr 16, 2019 | 241.01 | 246.51 | 239.90 | 246.20 | 567,851 | +6.09(+2.54%) |
Apr 15, 2019 | 243.30 | 244.68 | 239.03 | 240.11 | 299,500 | -3.63(-1.49%) |
Apr 12, 2019 | 242.69 | 246.90 | 239.00 | 243.74 | 488,200 | +5.31(+2.23%) |
Apr 11, 2019 | 238.37 | 241.47 | 236.38 | 238.43 | 301,715 | +1.16(+0.49%) |
Apr 10, 2019 | 234.27 | 237.31 | 231.40 | 237.27 | 316,553 | +2.73(+1.16%) |
Apr 09, 2019 | 237.44 | 237.84 | 233.65 | 234.54 | 495,853 | -4.38(-1.83%) |
Apr 08, 2019 | 236.68 | 239.08 | 235.45 | 238.92 | 311,871 | +1.46(+0.61%) |
Apr 05, 2019 | 236.53 | 237.54 | 234.63 | 237.46 | 296,500 | +1.44(+0.61%) |
Apr 04, 2019 | 233.39 | 238.54 | 232.84 | 236.02 | 337,775 | +2.24(+0.96%) |
Apr 03, 2019 | 235.22 | 237.87 | 233.63 | 233.78 | 607,591 | +1.42(+0.61%) |
Apr 02, 2019 | 229.53 | 234.55 | 227.01 | 232.36 | 441,221 | +1.62(+0.70%) |
Apr 01, 2019 | 225.00 | 231.38 | 223.86 | 230.74 | 765,939 | +8.38(+3.77%) |
Mar 29, 2019 | 225.32 | 226.00 | 220.72 | 222.36 | 483,700 | -0.23(-0.10%) |
Mar 28, 2019 | 218.74 | 222.99 | 217.98 | 222.59 | 687,128 | +4.29(+1.97%) |
Mar 27, 2019 | 219.03 | 220.00 | 215.52 | 218.30 | 401,633 | -1.59(-0.72%) |
Mar 26, 2019 | 216.71 | 220.14 | 216.09 | 219.89 | 447,559 | +5.22(+2.43%) |
Mar 25, 2019 | 212.41 | 216.88 | 211.83 | 214.67 | 537,040 | +2.48(+1.17%) |
Mar 22, 2019 | 223.94 | 225.23 | 207.70 | 212.19 | 1,182,300 | -16.12(-7.06%) |
Mar 21, 2019 | 233.68 | 234.93 | 227.60 | 228.31 | 880,133 | -8.40(-3.55%) |
Mar 20, 2019 | 245.18 | 245.66 | 236.43 | 236.71 | 492,705 | -8.82(-3.59%) |
Mar 19, 2019 | 252.69 | 253.60 | 244.65 | 245.53 | 304,434 | -4.74(-1.89%) |
Mar 18, 2019 | 246.73 | 251.28 | 246.73 | 250.27 | 353,336 | +4.06(+1.65%) |
Mar 15, 2019 | 245.95 | 248.54 | 245.51 | 246.21 | 553,500 | +0.73(+0.30%) |
Mar 14, 2019 | 245.79 | 246.32 | 242.65 | 245.48 | 364,436 | +1.47(+0.60%) |
Mar 13, 2019 | 243.15 | 244.76 | 240.34 | 244.01 | 457,134 | +3.07(+1.27%) |
Mar 12, 2019 | 242.99 | 243.31 | 238.72 | 240.94 | 423,630 | -1.25(-0.52%) |
Mar 11, 2019 | 240.64 | 242.46 | 238.88 | 242.19 | 397,424 | +2.50(+1.04%) |
Mar 08, 2019 | 236.79 | 239.88 | 235.50 | 239.69 | 323,800 | +0.49(+0.20%) |
Mar 07, 2019 | 241.69 | 241.69 | 236.38 | 239.20 | 377,924 | -3.55(-1.46%) |
Mar 06, 2019 | 247.00 | 249.23 | 241.80 | 242.75 | 247,614 | -5.26(-2.12%) |
Mar 05, 2019 | 249.44 | 253.74 | 244.77 | 248.01 | 326,920 | -1.08(-0.43%) |
Mar 04, 2019 | 250.95 | 254.47 | 246.61 | 249.09 | 348,240 | -0.58(-0.23%) |
Mar 01, 2019 | 249.82 | 252.72 | 246.97 | 249.67 | 316,200 | +2.51(+1.02%) |
Feb 28, 2019 | 253.15 | 254.98 | 246.91 | 247.16 | 373,066 | -3.35(-1.34%) |
Feb 27, 2019 | 245.29 | 251.00 | 244.00 | 250.51 | 377,715 | +5.42(+2.21%) |
Feb 26, 2019 | 246.19 | 248.58 | 245.00 | 245.09 | 279,644 | -2.69(-1.09%) |
Feb 25, 2019 | 248.19 | 250.56 | 245.82 | 247.78 | 360,843 | +1.96(+0.80%) |
Feb 22, 2019 | 246.43 | 246.90 | 243.63 | 245.82 | 457,100 | +0.17(+0.07%) |
Feb 21, 2019 | 250.47 | 250.47 | 245.00 | 245.65 | 445,904 | -5.16(-2.06%) |
Feb 20, 2019 | 249.00 | 250.89 | 247.34 | 250.81 | 244,623 | +1.96(+0.79%) |
Feb 19, 2019 | 244.43 | 249.88 | 243.01 | 248.85 | 482,517 | +1.90(+0.77%) |
Feb 15, 2019 | 242.61 | 247.85 | 241.08 | 246.95 | 510,100 | +6.56(+2.73%) |
Feb 14, 2019 | 240.70 | 242.91 | 238.72 | 240.39 | 430,434 | -3.73(-1.53%) |
Feb 13, 2019 | 243.84 | 245.35 | 241.47 | 244.12 | 528,725 | +1.99(+0.82%) |
Feb 12, 2019 | 240.67 | 245.82 | 240.67 | 242.13 | 456,378 | +3.38(+1.42%) |
Feb 11, 2019 | 234.55 | 239.11 | 234.32 | 238.75 | 444,264 | +5.53(+2.37%) |
Feb 08, 2019 | 234.89 | 236.89 | 229.10 | 233.22 | 401,600 | -2.91(-1.23%) |
Feb 07, 2019 | 237.39 | 241.81 | 232.88 | 236.13 | 395,255 | -0.70(-0.30%) |
Feb 06, 2019 | 235.10 | 237.48 | 234.35 | 236.83 | 394,920 | +1.00(+0.42%) |
Feb 05, 2019 | 239.52 | 239.54 | 234.49 | 235.83 | 441,316 | -3.73(-1.56%) |
Feb 04, 2019 | 238.63 | 240.00 | 237.28 | 239.56 | 401,391 | +1.28(+0.54%) |