Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 298.67 | 301.63 | 295.94 | 300.93 | 118,216 | +1.69(+0.56%) |
Apr 29, 2019 | 301.65 | 302.44 | 298.97 | 299.24 | 81,230 | -2.56(-0.85%) |
Apr 26, 2019 | 298.75 | 301.90 | 296.86 | 301.80 | 227,300 | +2.90(+0.97%) |
Apr 25, 2019 | 293.36 | 299.32 | 291.73 | 298.90 | 183,615 | +5.12(+1.74%) |
Apr 24, 2019 | 294.85 | 295.75 | 291.40 | 293.78 | 194,775 | -1.36(-0.46%) |
Apr 23, 2019 | 293.00 | 295.98 | 289.03 | 295.14 | 275,480 | +1.65(+0.56%) |
Apr 22, 2019 | 293.49 | 297.43 | 292.47 | 293.49 | 156,022 | -0.64(-0.22%) |
Apr 18, 2019 | 293.37 | 295.60 | 288.39 | 294.13 | 262,700 | +2.30(+0.79%) |
Apr 17, 2019 | 301.96 | 301.96 | 287.89 | 291.83 | 363,317 | -9.61(-3.19%) |
Apr 16, 2019 | 308.16 | 309.83 | 300.65 | 301.44 | 226,317 | -5.30(-1.73%) |
Apr 15, 2019 | 308.58 | 309.94 | 306.39 | 306.74 | 264,403 | -1.79(-0.58%) |
Apr 12, 2019 | 308.06 | 310.67 | 305.42 | 308.53 | 329,600 | +2.55(+0.83%) |
Apr 11, 2019 | 307.87 | 308.44 | 305.43 | 305.98 | 156,968 | -1.62(-0.53%) |
Apr 10, 2019 | 306.84 | 308.06 | 305.03 | 307.60 | 318,121 | +1.68(+0.55%) |
Apr 09, 2019 | 307.87 | 308.44 | 304.95 | 305.92 | 201,114 | -3.92(-1.27%) |
Apr 08, 2019 | 307.34 | 310.15 | 305.02 | 309.84 | 94,967 | +1.23(+0.40%) |
Apr 05, 2019 | 305.99 | 310.51 | 305.99 | 308.61 | 156,000 | +2.81(+0.92%) |
Apr 04, 2019 | 306.49 | 307.09 | 302.31 | 305.80 | 123,407 | -0.08(-0.03%) |
Apr 03, 2019 | 311.62 | 311.73 | 304.85 | 305.88 | 227,574 | -3.26(-1.05%) |
Apr 02, 2019 | 307.70 | 311.54 | 305.28 | 309.14 | 193,509 | +1.74(+0.57%) |
Apr 01, 2019 | 308.44 | 310.50 | 305.12 | 307.40 | 199,306 | +1.72(+0.56%) |
Mar 29, 2019 | 306.01 | 307.40 | 304.65 | 305.68 | 280,700 | +1.93(+0.64%) |
Mar 28, 2019 | 302.74 | 304.32 | 297.09 | 303.75 | 109,052 | +1.33(+0.44%) |
Mar 27, 2019 | 307.12 | 308.02 | 299.54 | 302.42 | 173,094 | -5.27(-1.71%) |
Mar 26, 2019 | 309.44 | 310.87 | 306.80 | 307.69 | 211,874 | +0.50(+0.16%) |
Mar 25, 2019 | 305.03 | 308.95 | 302.33 | 307.19 | 196,820 | +1.60(+0.52%) |
Mar 22, 2019 | 314.07 | 314.95 | 305.40 | 305.59 | 188,300 | -9.98(-3.16%) |
Mar 21, 2019 | 308.70 | 315.74 | 308.44 | 315.57 | 119,963 | +4.85(+1.56%) |
Mar 20, 2019 | 313.82 | 314.74 | 310.72 | 310.72 | 222,021 | -3.40(-1.08%) |
Mar 19, 2019 | 315.00 | 317.52 | 312.62 | 314.12 | 228,570 | +0.45(+0.14%) |
Mar 18, 2019 | 310.17 | 313.80 | 308.44 | 313.67 | 356,302 | +3.34(+1.08%) |
Mar 15, 2019 | 312.24 | 313.11 | 309.07 | 310.33 | 297,300 | -1.54(-0.49%) |
Mar 14, 2019 | 309.52 | 312.98 | 307.79 | 311.87 | 237,311 | +2.45(+0.79%) |
Mar 13, 2019 | 310.55 | 313.07 | 308.47 | 309.42 | 240,021 | +0.55(+0.18%) |
Mar 12, 2019 | 308.95 | 310.91 | 306.33 | 308.87 | 205,177 | +0.60(+0.19%) |
Mar 11, 2019 | 305.18 | 309.36 | 304.58 | 308.27 | 381,106 | +4.41(+1.45%) |
Mar 08, 2019 | 300.41 | 305.21 | 299.55 | 303.86 | 430,500 | +1.26(+0.42%) |
Mar 07, 2019 | 306.81 | 306.81 | 301.87 | 302.60 | 338,030 | -6.13(-1.99%) |
Mar 06, 2019 | 311.58 | 312.76 | 307.26 | 308.73 | 274,483 | -3.59(-1.15%) |
Mar 05, 2019 | 313.72 | 316.52 | 311.00 | 312.32 | 289,916 | -0.47(-0.15%) |
Mar 04, 2019 | 315.50 | 316.35 | 309.33 | 312.79 | 479,610 | -4.62(-1.46%) |
Mar 01, 2019 | 302.00 | 323.94 | 302.00 | 317.41 | 952,300 | +46.51(+17.17%) |
Feb 28, 2019 | 273.71 | 275.58 | 268.96 | 270.90 | 408,440 | -3.09(-1.13%) |
Feb 27, 2019 | 272.31 | 275.50 | 271.13 | 273.99 | 225,568 | +1.12(+0.41%) |
Feb 26, 2019 | 273.48 | 275.71 | 271.83 | 272.87 | 202,318 | -2.35(-0.85%) |
Feb 25, 2019 | 276.02 | 277.36 | 274.00 | 275.22 | 261,536 | +0.96(+0.35%) |
Feb 22, 2019 | 275.35 | 275.71 | 271.70 | 274.26 | 247,500 | -0.08(-0.03%) |
Feb 21, 2019 | 273.28 | 275.80 | 271.25 | 274.34 | 232,693 | +1.60(+0.59%) |
Feb 20, 2019 | 270.23 | 273.05 | 269.23 | 272.74 | 197,162 | +2.68(+0.99%) |
Feb 19, 2019 | 269.33 | 270.34 | 266.95 | 270.06 | 274,858 | -0.28(-0.10%) |
Feb 15, 2019 | 262.99 | 270.49 | 262.38 | 270.34 | 268,800 | +8.92(+3.41%) |
Feb 14, 2019 | 261.48 | 265.74 | 260.37 | 261.42 | 226,253 | -0.37(-0.14%) |
Feb 13, 2019 | 258.60 | 262.38 | 256.25 | 261.79 | 277,437 | +3.69(+1.43%) |
Feb 12, 2019 | 254.41 | 259.35 | 253.11 | 258.10 | 363,370 | +5.17(+2.04%) |
Feb 11, 2019 | 250.30 | 254.85 | 250.05 | 252.93 | 467,122 | +4.08(+1.64%) |
Feb 08, 2019 | 246.44 | 249.02 | 245.59 | 248.85 | 278,000 | +0.82(+0.33%) |
Feb 07, 2019 | 251.51 | 252.64 | 246.70 | 248.03 | 225,593 | -4.67(-1.85%) |
Feb 06, 2019 | 250.14 | 253.36 | 248.43 | 252.70 | 206,804 | +2.55(+1.02%) |
Feb 05, 2019 | 250.85 | 253.20 | 249.73 | 250.15 | 168,518 | -0.55(-0.22%) |
Feb 04, 2019 | 251.38 | 251.38 | 247.90 | 250.70 | 186,860 | -0.42(-0.17%) |