Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 224.34 | 225.27 | 222.73 | 225.03 | 1,557,597 | +1.15(+0.51%) |
Apr 29, 2019 | 224.55 | 225.24 | 223.16 | 223.89 | 1,559,843 | +0.42(+0.19%) |
Apr 26, 2019 | 225.12 | 225.36 | 221.85 | 223.47 | 2,010,745 | -1.63(-0.73%) |
Apr 25, 2019 | 225.66 | 226.52 | 223.58 | 225.10 | 1,394,569 | -2.16(-0.95%) |
Apr 24, 2019 | 225.17 | 227.94 | 225.10 | 227.26 | 1,261,748 | +2.18(+0.97%) |
Apr 23, 2019 | 224.23 | 225.95 | 221.99 | 225.08 | 1,663,464 | +1.98(+0.89%) |
Apr 22, 2019 | 224.72 | 225.25 | 222.31 | 223.10 | 1,418,429 | -2.19(-0.97%) |
Apr 18, 2019 | 226.19 | 226.61 | 224.28 | 225.29 | 1,489,429 | +0.23(+0.10%) |
Apr 17, 2019 | 225.74 | 225.89 | 223.93 | 225.06 | 1,408,879 | +0.20(+0.09%) |
Apr 16, 2019 | 226.06 | 226.22 | 223.86 | 224.86 | 1,484,175 | -0.91(-0.40%) |
Apr 15, 2019 | 222.14 | 226.15 | 221.76 | 225.77 | 2,028,452 | +4.02(+1.81%) |
Apr 12, 2019 | 221.35 | 222.46 | 220.79 | 221.75 | 2,386,840 | +0.65(+0.29%) |
Apr 11, 2019 | 223.28 | 223.80 | 220.81 | 221.10 | 2,967,653 | -4.00(-1.78%) |
Apr 10, 2019 | 224.81 | 226.08 | 224.28 | 225.11 | 1,697,781 | +0.64(+0.29%) |
Apr 09, 2019 | 224.65 | 225.17 | 223.64 | 224.47 | 1,582,252 | -1.68(-0.74%) |
Apr 08, 2019 | 225.46 | 226.23 | 224.73 | 226.14 | 1,357,463 | +0.80(+0.35%) |
Apr 05, 2019 | 224.51 | 226.46 | 223.64 | 225.35 | 1,763,398 | +1.35(+0.60%) |
Apr 04, 2019 | 221.96 | 224.33 | 221.11 | 224.00 | 1,439,940 | +1.76(+0.79%) |
Apr 03, 2019 | 221.51 | 223.22 | 220.90 | 222.24 | 1,815,271 | +1.81(+0.82%) |
Apr 02, 2019 | 223.63 | 223.81 | 220.25 | 220.42 | 1,717,520 | -3.38(-1.51%) |
Apr 01, 2019 | 222.78 | 224.01 | 222.33 | 223.81 | 1,809,990 | +1.88(+0.85%) |
Mar 29, 2019 | 221.49 | 222.20 | 220.67 | 221.93 | 2,147,130 | +0.84(+0.38%) |
Mar 28, 2019 | 219.95 | 221.75 | 219.58 | 221.08 | 1,522,653 | +1.66(+0.76%) |
Mar 27, 2019 | 218.78 | 220.16 | 218.28 | 219.43 | 1,455,952 | +0.31(+0.14%) |
Mar 26, 2019 | 218.13 | 220.19 | 217.55 | 219.11 | 1,301,659 | +1.93(+0.89%) |
Mar 25, 2019 | 217.15 | 218.21 | 216.11 | 217.19 | 1,480,723 | -0.54(-0.25%) |
Mar 22, 2019 | 219.74 | 220.28 | 217.12 | 217.73 | 2,044,241 | -1.81(-0.83%) |
Mar 21, 2019 | 216.92 | 219.83 | 216.80 | 219.54 | 1,764,322 | +2.35(+1.08%) |
Mar 20, 2019 | 217.24 | 218.58 | 216.09 | 217.20 | 1,636,037 | -0.06(-0.03%) |
Mar 19, 2019 | 217.69 | 218.18 | 216.57 | 217.26 | 2,021,051 | +0.42(+0.19%) |
Mar 18, 2019 | 214.08 | 216.92 | 214.00 | 216.84 | 1,845,122 | +2.74(+1.28%) |
Mar 15, 2019 | 214.62 | 215.98 | 213.72 | 214.10 | 5,535,797 | -0.22(-0.10%) |
Mar 14, 2019 | 216.42 | 216.65 | 213.81 | 214.32 | 2,508,988 | -2.33(-1.07%) |
Mar 13, 2019 | 214.70 | 217.63 | 213.50 | 216.65 | 2,641,661 | +3.13(+1.47%) |
Mar 12, 2019 | 211.09 | 213.92 | 210.71 | 213.51 | 2,888,363 | +3.00(+1.42%) |
Mar 11, 2019 | 208.54 | 210.72 | 208.11 | 210.52 | 4,089,541 | +1.71(+0.82%) |
Mar 08, 2019 | 206.66 | 209.61 | 205.09 | 208.80 | 7,400,448 | +10.11(+5.09%) |
Mar 07, 2019 | 199.92 | 201.08 | 198.17 | 198.69 | 3,546,957 | -2.24(-1.11%) |
Mar 06, 2019 | 202.09 | 203.39 | 200.01 | 200.93 | 2,164,378 | -0.54(-0.27%) |
Mar 05, 2019 | 200.64 | 203.11 | 200.63 | 201.47 | 2,355,991 | +1.29(+0.65%) |
Mar 04, 2019 | 202.03 | 202.62 | 197.85 | 200.18 | 2,666,837 | -0.94(-0.47%) |
Mar 01, 2019 | 201.42 | 202.16 | 197.76 | 201.12 | 2,376,911 | +0.64(+0.32%) |
Feb 28, 2019 | 200.25 | 201.35 | 199.36 | 200.48 | 2,232,597 | +0.63(+0.32%) |
Feb 27, 2019 | 198.44 | 200.59 | 198.38 | 199.85 | 1,617,726 | +0.40(+0.20%) |
Feb 26, 2019 | 198.78 | 200.64 | 198.09 | 199.44 | 2,038,075 | +0.51(+0.26%) |
Feb 25, 2019 | 199.22 | 200.80 | 198.47 | 198.93 | 1,957,319 | +0.70(+0.35%) |
Feb 22, 2019 | 197.21 | 198.51 | 196.37 | 198.24 | 1,682,986 | +0.97(+0.49%) |
Feb 21, 2019 | 198.52 | 198.63 | 196.44 | 197.26 | 1,762,438 | -1.72(-0.87%) |
Feb 20, 2019 | 200.01 | 200.78 | 197.11 | 198.99 | 1,948,160 | -0.93(-0.46%) |
Feb 19, 2019 | 198.58 | 201.27 | 198.44 | 199.91 | 2,114,637 | +1.51(+0.76%) |
Feb 15, 2019 | 197.19 | 199.12 | 196.17 | 198.40 | 2,875,424 | +2.41(+1.23%) |
Feb 14, 2019 | 194.30 | 196.63 | 193.51 | 195.99 | 1,539,568 | +0.95(+0.49%) |
Feb 13, 2019 | 194.51 | 195.69 | 193.65 | 195.04 | 1,858,116 | +0.83(+0.42%) |
Feb 12, 2019 | 192.53 | 194.99 | 191.79 | 194.21 | 2,281,651 | +2.91(+1.52%) |
Feb 11, 2019 | 191.23 | 191.48 | 189.50 | 191.30 | 2,584,738 | +0.89(+0.47%) |
Feb 08, 2019 | 190.48 | 191.09 | 188.57 | 190.41 | 2,196,992 | -1.19(-0.62%) |
Feb 07, 2019 | 192.53 | 192.56 | 189.05 | 191.60 | 2,756,716 | -1.81(-0.94%) |
Feb 06, 2019 | 194.02 | 194.02 | 192.39 | 193.41 | 1,769,803 | -0.01(-0.01%) |
Feb 05, 2019 | 193.31 | 194.25 | 191.62 | 193.42 | 2,263,609 | +0.39(+0.20%) |
Feb 04, 2019 | 192.59 | 193.04 | 190.03 | 193.03 | 1,778,164 | +0.83(+0.43%) |