Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 244.26 | 250.43 | 243.69 | 247.32 | 7,380,113 | +6.92(+2.88%) |
Apr 29, 2019 | 240.16 | 241.46 | 239.17 | 240.41 | 3,365,540 | +0.44(+0.18%) |
Apr 26, 2019 | 239.36 | 240.43 | 236.60 | 239.97 | 3,442,961 | +1.04(+0.44%) |
Apr 25, 2019 | 238.04 | 240.13 | 237.38 | 238.93 | 3,240,445 | +0.31(+0.13%) |
Apr 24, 2019 | 237.00 | 239.38 | 236.21 | 238.62 | 3,345,852 | +1.75(+0.74%) |
Apr 23, 2019 | 237.26 | 237.85 | 235.85 | 236.87 | 3,195,209 | +0.43(+0.18%) |
Apr 22, 2019 | 233.28 | 236.53 | 232.57 | 236.44 | 2,279,764 | +2.10(+0.90%) |
Apr 18, 2019 | 235.93 | 236.05 | 233.92 | 234.34 | 3,101,060 | -0.11(-0.05%) |
Apr 17, 2019 | 234.12 | 234.68 | 232.45 | 234.44 | 2,603,164 | +0.88(+0.38%) |
Apr 16, 2019 | 233.47 | 234.41 | 232.45 | 233.56 | 2,635,963 | +0.91(+0.39%) |
Apr 15, 2019 | 233.00 | 233.34 | 230.74 | 232.64 | 3,533,666 | +0.31(+0.13%) |
Apr 12, 2019 | 230.58 | 232.50 | 229.66 | 232.33 | 3,548,636 | +2.71(+1.18%) |
Apr 11, 2019 | 231.53 | 231.53 | 228.65 | 229.62 | 1,961,543 | -0.99(-0.43%) |
Apr 10, 2019 | 230.55 | 231.48 | 229.69 | 230.61 | 2,039,659 | +1.12(+0.49%) |
Apr 09, 2019 | 228.89 | 230.80 | 228.61 | 229.49 | 2,561,023 | -0.35(-0.15%) |
Apr 08, 2019 | 229.31 | 229.85 | 226.78 | 229.84 | 2,790,455 | -0.03(-0.01%) |
Apr 05, 2019 | 230.44 | 231.16 | 229.37 | 229.87 | 2,666,146 | +0.55(+0.24%) |
Apr 04, 2019 | 231.88 | 231.95 | 227.08 | 229.32 | 3,187,261 | -2.79(-1.20%) |
Apr 03, 2019 | 233.42 | 234.05 | 231.03 | 232.11 | 2,997,970 | -0.32(-0.14%) |
Apr 02, 2019 | 232.40 | 233.02 | 231.27 | 232.43 | 3,486,090 | +0.20(+0.09%) |
Apr 01, 2019 | 231.49 | 232.90 | 230.17 | 232.22 | 3,577,835 | +3.50(+1.53%) |
Mar 29, 2019 | 229.74 | 229.88 | 227.28 | 228.72 | 3,555,342 | +0.57(+0.25%) |
Mar 28, 2019 | 226.75 | 228.61 | 225.74 | 228.15 | 2,791,811 | +2.27(+1.01%) |
Mar 27, 2019 | 227.24 | 227.51 | 223.09 | 225.88 | 2,608,743 | -0.75(-0.33%) |
Mar 26, 2019 | 226.31 | 226.96 | 224.84 | 226.63 | 3,136,477 | +2.79(+1.25%) |
Mar 25, 2019 | 223.81 | 225.32 | 222.02 | 223.84 | 3,609,501 | -0.33(-0.15%) |
Mar 22, 2019 | 228.13 | 229.26 | 224.09 | 224.17 | 3,818,354 | -4.96(-2.17%) |
Mar 21, 2019 | 221.68 | 230.31 | 221.66 | 229.13 | 4,571,627 | +5.81(+2.60%) |
Mar 20, 2019 | 223.17 | 225.32 | 221.33 | 223.32 | 3,857,165 | -1.09(-0.48%) |
Mar 19, 2019 | 224.93 | 225.47 | 223.75 | 224.41 | 3,306,433 | +0.60(+0.27%) |
Mar 18, 2019 | 225.66 | 225.86 | 222.57 | 223.81 | 2,814,616 | -0.76(-0.34%) |
Mar 15, 2019 | 222.28 | 226.11 | 222.28 | 224.57 | 4,008,999 | +1.61(+0.72%) |
Mar 14, 2019 | 222.17 | 223.63 | 220.91 | 222.96 | 2,921,656 | +0.98(+0.44%) |
Mar 13, 2019 | 221.85 | 224.72 | 221.29 | 221.97 | 2,769,458 | +1.52(+0.69%) |
Mar 12, 2019 | 220.12 | 221.68 | 219.76 | 220.46 | 2,551,758 | +1.26(+0.58%) |
Mar 11, 2019 | 216.57 | 219.67 | 216.48 | 219.20 | 2,748,641 | +3.66(+1.70%) |
Mar 08, 2019 | 212.14 | 215.84 | 209.76 | 215.53 | 2,770,939 | -0.53(-0.24%) |
Mar 07, 2019 | 217.23 | 218.03 | 214.44 | 216.06 | 3,993,889 | -2.00(-0.92%) |
Mar 06, 2019 | 219.40 | 220.04 | 217.55 | 218.06 | 2,932,527 | -1.70(-0.77%) |
Mar 05, 2019 | 219.77 | 220.44 | 218.86 | 219.76 | 2,506,030 | -0.07(-0.03%) |
Mar 04, 2019 | 220.82 | 221.97 | 217.28 | 219.83 | 3,065,213 | -0.93(-0.42%) |
Mar 01, 2019 | 220.40 | 221.63 | 218.92 | 220.76 | 3,089,950 | +2.41(+1.10%) |
Feb 28, 2019 | 217.69 | 219.16 | 217.27 | 218.35 | 3,296,566 | +0.19(+0.09%) |
Feb 27, 2019 | 216.67 | 218.19 | 215.41 | 218.16 | 2,181,771 | +0.55(+0.25%) |
Feb 26, 2019 | 215.81 | 218.75 | 215.71 | 217.60 | 2,803,654 | +0.66(+0.30%) |
Feb 25, 2019 | 218.57 | 218.96 | 216.63 | 216.94 | 3,181,703 | +0.00(+0.00%) |
Feb 22, 2019 | 213.72 | 217.24 | 213.43 | 216.94 | 3,392,491 | +3.90(+1.83%) |
Feb 21, 2019 | 213.92 | 214.72 | 212.38 | 213.05 | 3,477,951 | -1.75(-0.81%) |
Feb 20, 2019 | 214.90 | 215.49 | 213.13 | 214.79 | 2,902,488 | +0.50(+0.24%) |
Feb 19, 2019 | 215.11 | 215.62 | 214.07 | 214.29 | 2,920,112 | -1.48(-0.68%) |
Feb 15, 2019 | 215.84 | 216.00 | 214.18 | 215.77 | 2,839,497 | +2.23(+1.05%) |
Feb 14, 2019 | 213.24 | 214.67 | 212.38 | 213.53 | 2,856,582 | -0.71(-0.33%) |
Feb 13, 2019 | 213.51 | 214.96 | 213.16 | 214.24 | 3,084,722 | +1.58(+0.74%) |
Feb 12, 2019 | 212.32 | 213.22 | 211.42 | 212.66 | 3,442,454 | +1.76(+0.83%) |
Feb 11, 2019 | 210.79 | 212.41 | 210.16 | 210.90 | 2,952,119 | +0.51(+0.24%) |
Feb 08, 2019 | 205.94 | 210.44 | 205.94 | 210.39 | 3,343,903 | +2.53(+1.22%) |
Feb 07, 2019 | 207.36 | 208.32 | 205.56 | 207.86 | 2,815,609 | -1.29(-0.62%) |
Feb 06, 2019 | 209.10 | 209.73 | 207.58 | 209.15 | 2,747,526 | -0.54(-0.26%) |
Feb 05, 2019 | 208.86 | 210.51 | 208.81 | 209.69 | 3,116,342 | +0.92(+0.44%) |
Feb 04, 2019 | 208.23 | 208.81 | 207.11 | 208.77 | 4,516,264 | +1.11(+0.53%) |