Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 273.27 | 279.25 | 272.93 | 278.70 | 280,468 | +5.45(+2.00%) |
Apr 29, 2019 | 274.98 | 275.94 | 271.67 | 273.24 | 259,009 | -1.42(-0.52%) |
Apr 26, 2019 | 273.79 | 275.32 | 272.43 | 274.67 | 251,167 | +0.71(+0.26%) |
Apr 25, 2019 | 269.89 | 274.84 | 269.25 | 273.95 | 235,313 | +2.37(+0.87%) |
Apr 24, 2019 | 270.72 | 272.67 | 267.81 | 271.59 | 352,821 | -1.24(-0.45%) |
Apr 23, 2019 | 268.10 | 273.39 | 267.72 | 272.82 | 336,160 | +5.46(+2.04%) |
Apr 22, 2019 | 268.84 | 272.86 | 266.55 | 267.36 | 296,630 | -2.44(-0.91%) |
Apr 18, 2019 | 270.41 | 272.57 | 264.46 | 269.81 | 392,770 | -0.68(-0.25%) |
Apr 17, 2019 | 286.91 | 286.91 | 269.69 | 270.49 | 400,153 | -15.85(-5.54%) |
Apr 16, 2019 | 296.34 | 297.22 | 285.25 | 286.34 | 258,681 | -8.48(-2.88%) |
Apr 15, 2019 | 298.17 | 299.32 | 294.35 | 294.82 | 209,419 | -2.33(-0.78%) |
Apr 12, 2019 | 299.47 | 301.88 | 295.64 | 297.15 | 250,962 | -0.11(-0.04%) |
Apr 11, 2019 | 297.98 | 297.98 | 293.77 | 297.26 | 137,750 | +0.38(+0.13%) |
Apr 10, 2019 | 294.84 | 299.04 | 294.10 | 296.88 | 165,596 | +1.45(+0.49%) |
Apr 09, 2019 | 294.11 | 296.14 | 293.78 | 295.43 | 105,306 | +0.01(+0.00%) |
Apr 08, 2019 | 294.77 | 296.15 | 290.74 | 295.42 | 111,029 | +1.04(+0.35%) |
Apr 05, 2019 | 294.49 | 297.62 | 293.64 | 294.38 | 150,536 | +0.08(+0.03%) |
Apr 04, 2019 | 295.51 | 295.51 | 292.53 | 294.30 | 127,379 | -0.13(-0.04%) |
Apr 03, 2019 | 296.29 | 296.86 | 292.02 | 294.43 | 259,186 | -0.39(-0.13%) |
Apr 02, 2019 | 294.85 | 295.57 | 292.50 | 294.81 | 126,591 | +0.46(+0.16%) |
Apr 01, 2019 | 295.67 | 297.58 | 291.04 | 294.36 | 275,963 | +0.10(+0.03%) |
Mar 29, 2019 | 294.16 | 294.55 | 291.24 | 294.26 | 241,412 | +2.00(+0.68%) |
Mar 28, 2019 | 293.79 | 293.91 | 290.25 | 292.26 | 182,927 | +0.32(+0.11%) |
Mar 27, 2019 | 297.82 | 297.82 | 290.68 | 291.94 | 195,719 | -4.15(-1.40%) |
Mar 26, 2019 | 294.44 | 296.25 | 292.56 | 296.09 | 289,237 | +4.33(+1.49%) |
Mar 25, 2019 | 294.35 | 294.35 | 288.38 | 291.76 | 307,038 | -2.05(-0.70%) |
Mar 22, 2019 | 296.78 | 297.27 | 293.55 | 293.80 | 155,567 | -3.19(-1.07%) |
Mar 21, 2019 | 292.61 | 297.92 | 290.41 | 296.99 | 224,063 | +3.08(+1.05%) |
Mar 20, 2019 | 293.54 | 296.69 | 291.29 | 293.91 | 289,117 | +0.37(+0.13%) |
Mar 19, 2019 | 294.39 | 295.75 | 292.96 | 293.54 | 222,925 | +0.32(+0.11%) |
Mar 18, 2019 | 294.50 | 296.85 | 289.03 | 293.22 | 308,836 | -1.76(-0.60%) |
Mar 15, 2019 | 291.02 | 295.03 | 291.02 | 294.98 | 672,484 | +3.94(+1.35%) |
Mar 14, 2019 | 288.89 | 291.47 | 286.34 | 291.05 | 233,777 | +1.38(+0.48%) |
Mar 13, 2019 | 288.94 | 294.04 | 287.37 | 289.66 | 322,998 | +0.97(+0.34%) |
Mar 12, 2019 | 284.41 | 289.29 | 283.02 | 288.69 | 235,758 | +4.44(+1.56%) |
Mar 11, 2019 | 280.88 | 284.38 | 280.55 | 284.25 | 223,195 | +4.86(+1.74%) |
Mar 08, 2019 | 278.33 | 279.59 | 274.51 | 279.39 | 321,814 | -0.64(-0.23%) |
Mar 07, 2019 | 280.63 | 281.71 | 277.27 | 280.03 | 237,250 | +0.40(+0.14%) |
Mar 06, 2019 | 285.86 | 285.86 | 278.50 | 279.63 | 212,775 | -6.27(-2.19%) |
Mar 05, 2019 | 284.90 | 286.81 | 282.78 | 285.90 | 220,526 | +0.94(+0.33%) |
Mar 04, 2019 | 288.13 | 289.81 | 283.68 | 284.96 | 372,379 | -1.85(-0.65%) |
Mar 01, 2019 | 283.57 | 286.94 | 283.08 | 286.81 | 247,676 | +4.55(+1.61%) |
Feb 28, 2019 | 282.56 | 282.89 | 280.32 | 282.26 | 182,356 | -0.22(-0.08%) |
Feb 27, 2019 | 280.14 | 282.63 | 278.57 | 282.49 | 120,964 | +1.97(+0.70%) |
Feb 26, 2019 | 282.28 | 282.38 | 279.72 | 280.51 | 171,370 | -1.72(-0.61%) |
Feb 25, 2019 | 279.88 | 282.50 | 274.44 | 282.23 | 301,644 | +4.60(+1.66%) |
Feb 22, 2019 | 269.63 | 278.82 | 269.63 | 277.63 | 315,509 | +9.91(+3.70%) |
Feb 21, 2019 | 263.55 | 272.45 | 262.51 | 267.72 | 622,260 | -10.94(-3.93%) |
Feb 20, 2019 | 274.31 | 279.41 | 273.24 | 278.66 | 253,855 | +4.36(+1.59%) |
Feb 19, 2019 | 277.79 | 279.67 | 272.93 | 274.31 | 463,155 | -3.78(-1.36%) |
Feb 15, 2019 | 275.86 | 278.49 | 273.62 | 278.09 | 263,798 | +4.25(+1.55%) |
Feb 14, 2019 | 272.99 | 275.59 | 269.76 | 273.84 | 193,897 | -0.06(-0.02%) |
Feb 13, 2019 | 271.49 | 274.11 | 269.30 | 273.90 | 208,973 | +3.58(+1.32%) |
Feb 12, 2019 | 270.13 | 270.67 | 267.81 | 270.32 | 356,147 | +2.25(+0.84%) |
Feb 11, 2019 | 267.69 | 270.28 | 266.33 | 268.07 | 219,948 | +1.41(+0.53%) |
Feb 08, 2019 | 261.93 | 266.67 | 261.87 | 266.66 | 253,209 | +3.16(+1.20%) |
Feb 07, 2019 | 263.52 | 263.93 | 260.74 | 263.50 | 325,837 | -1.62(-0.61%) |
Feb 06, 2019 | 265.90 | 266.25 | 263.26 | 265.11 | 286,881 | -0.84(-0.31%) |
Feb 05, 2019 | 265.45 | 269.45 | 264.61 | 265.95 | 241,191 | +1.19(+0.45%) |
Feb 04, 2019 | 263.16 | 265.26 | 261.37 | 264.76 | 307,058 | +0.48(+0.18%) |