Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 223.66 | 224.59 | 222.06 | 224.35 | 1,562,318 | +1.14(+0.51%) |
Apr 29, 2019 | 223.87 | 224.56 | 222.49 | 223.21 | 1,564,570 | +0.42(+0.19%) |
Apr 26, 2019 | 224.44 | 224.68 | 221.18 | 222.79 | 2,016,840 | -1.63(-0.72%) |
Apr 25, 2019 | 224.98 | 225.84 | 222.90 | 224.42 | 1,398,796 | -2.16(-0.95%) |
Apr 24, 2019 | 224.49 | 227.25 | 224.42 | 226.57 | 1,265,573 | +2.17(+0.97%) |
Apr 23, 2019 | 223.55 | 225.27 | 221.32 | 224.40 | 1,668,506 | +1.97(+0.89%) |
Apr 22, 2019 | 224.04 | 224.57 | 221.64 | 222.43 | 1,422,728 | -2.18(-0.97%) |
Apr 18, 2019 | 225.51 | 225.93 | 223.60 | 224.61 | 1,493,943 | +0.23(+0.10%) |
Apr 17, 2019 | 225.06 | 225.20 | 223.25 | 224.38 | 1,413,149 | +0.20(+0.09%) |
Apr 16, 2019 | 225.38 | 225.53 | 223.19 | 224.18 | 1,488,674 | -0.91(-0.40%) |
Apr 15, 2019 | 221.47 | 225.47 | 221.09 | 225.09 | 2,034,601 | +4.00(+1.81%) |
Apr 12, 2019 | 220.68 | 221.79 | 220.12 | 221.08 | 2,394,074 | +0.65(+0.29%) |
Apr 11, 2019 | 222.61 | 223.12 | 220.14 | 220.44 | 2,976,648 | -3.99(-1.78%) |
Apr 10, 2019 | 224.13 | 225.40 | 223.60 | 224.43 | 1,702,927 | +0.64(+0.29%) |
Apr 09, 2019 | 223.97 | 224.49 | 222.97 | 223.79 | 1,587,048 | -1.67(-0.74%) |
Apr 08, 2019 | 224.78 | 225.54 | 224.05 | 225.46 | 1,361,577 | +0.80(+0.35%) |
Apr 05, 2019 | 223.83 | 225.78 | 222.97 | 224.66 | 1,768,743 | +1.34(+0.60%) |
Apr 04, 2019 | 221.28 | 223.65 | 220.44 | 223.32 | 1,444,304 | +1.75(+0.79%) |
Apr 03, 2019 | 220.85 | 222.54 | 220.23 | 221.57 | 1,820,773 | +1.81(+0.82%) |
Apr 02, 2019 | 222.96 | 223.13 | 219.59 | 219.76 | 1,722,725 | -3.37(-1.51%) |
Apr 01, 2019 | 222.11 | 223.33 | 221.66 | 223.13 | 1,815,477 | +1.87(+0.85%) |
Mar 29, 2019 | 220.82 | 221.53 | 220.00 | 221.26 | 2,153,638 | +0.84(+0.38%) |
Mar 28, 2019 | 219.28 | 221.08 | 218.92 | 220.42 | 1,527,268 | +1.65(+0.76%) |
Mar 27, 2019 | 218.12 | 219.49 | 217.62 | 218.76 | 1,460,365 | +0.31(+0.14%) |
Mar 26, 2019 | 217.47 | 219.53 | 216.89 | 218.45 | 1,305,604 | +1.92(+0.89%) |
Mar 25, 2019 | 216.50 | 217.55 | 215.46 | 216.53 | 1,485,211 | -0.54(-0.25%) |
Mar 22, 2019 | 219.07 | 219.61 | 216.47 | 217.07 | 2,050,438 | -1.81(-0.83%) |
Mar 21, 2019 | 216.27 | 219.16 | 216.15 | 218.88 | 1,769,670 | +2.34(+1.08%) |
Mar 20, 2019 | 216.59 | 217.92 | 215.44 | 216.54 | 1,640,996 | -0.06(-0.03%) |
Mar 19, 2019 | 217.03 | 217.52 | 215.91 | 216.61 | 2,027,176 | +0.42(+0.19%) |
Mar 18, 2019 | 213.44 | 216.27 | 213.35 | 216.19 | 1,850,715 | +2.73(+1.28%) |
Mar 15, 2019 | 213.97 | 215.33 | 213.07 | 213.45 | 5,552,576 | -0.22(-0.10%) |
Mar 14, 2019 | 215.76 | 215.99 | 213.16 | 213.67 | 2,516,593 | -2.32(-1.07%) |
Mar 13, 2019 | 214.05 | 216.97 | 212.86 | 215.99 | 2,649,668 | +3.12(+1.47%) |
Mar 12, 2019 | 210.46 | 213.27 | 210.07 | 212.87 | 2,897,118 | +2.99(+1.42%) |
Mar 11, 2019 | 207.91 | 210.08 | 207.48 | 209.88 | 4,101,936 | +1.71(+0.82%) |
Mar 08, 2019 | 206.03 | 208.98 | 204.47 | 208.17 | 7,422,878 | +10.08(+5.09%) |
Mar 07, 2019 | 199.32 | 200.47 | 197.57 | 198.09 | 3,557,708 | -2.23(-1.11%) |
Mar 06, 2019 | 201.48 | 202.77 | 199.41 | 200.32 | 2,170,938 | -0.54(-0.27%) |
Mar 05, 2019 | 200.03 | 202.50 | 200.02 | 200.86 | 2,363,132 | +1.29(+0.65%) |
Mar 04, 2019 | 201.42 | 202.01 | 197.25 | 199.57 | 2,674,920 | -0.94(-0.47%) |
Mar 01, 2019 | 200.81 | 201.55 | 197.16 | 200.51 | 2,384,115 | +0.64(+0.32%) |
Feb 28, 2019 | 199.65 | 200.74 | 198.76 | 199.88 | 2,239,364 | +0.63(+0.32%) |
Feb 27, 2019 | 197.84 | 199.99 | 197.78 | 199.25 | 1,622,630 | +0.40(+0.20%) |
Feb 26, 2019 | 198.19 | 200.03 | 197.49 | 198.84 | 2,044,252 | +0.51(+0.26%) |
Feb 25, 2019 | 198.62 | 200.19 | 197.87 | 198.33 | 1,963,251 | +0.69(+0.35%) |
Feb 22, 2019 | 196.61 | 197.91 | 195.77 | 197.64 | 1,688,087 | +0.97(+0.49%) |
Feb 21, 2019 | 197.92 | 198.03 | 195.84 | 196.67 | 1,767,780 | -1.72(-0.87%) |
Feb 20, 2019 | 199.41 | 200.18 | 196.51 | 198.39 | 1,954,065 | -0.92(-0.46%) |
Feb 19, 2019 | 197.98 | 200.66 | 197.84 | 199.31 | 2,121,046 | +1.51(+0.76%) |
Feb 15, 2019 | 196.59 | 198.51 | 195.58 | 197.80 | 2,884,139 | +2.40(+1.23%) |
Feb 14, 2019 | 193.72 | 196.04 | 192.93 | 195.40 | 1,544,235 | +0.95(+0.49%) |
Feb 13, 2019 | 193.93 | 195.10 | 193.07 | 194.45 | 1,863,748 | +0.82(+0.42%) |
Feb 12, 2019 | 191.94 | 194.40 | 191.21 | 193.62 | 2,288,567 | +2.91(+1.52%) |
Feb 11, 2019 | 190.66 | 190.90 | 188.93 | 190.72 | 2,592,572 | +0.89(+0.47%) |
Feb 08, 2019 | 189.91 | 190.51 | 188.00 | 189.83 | 2,203,651 | -1.19(-0.62%) |
Feb 07, 2019 | 191.95 | 191.98 | 188.48 | 191.02 | 2,765,071 | -1.81(-0.94%) |
Feb 06, 2019 | 193.43 | 193.43 | 191.81 | 192.83 | 1,775,168 | -0.01(-0.00%) |
Feb 05, 2019 | 192.73 | 193.67 | 191.04 | 192.84 | 2,270,470 | +0.39(+0.20%) |
Feb 04, 2019 | 192.01 | 192.46 | 189.46 | 192.45 | 1,783,554 | +0.83(+0.43%) |