Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 288.36 | 292.16 | 287.44 | 291.70 | 1,131,386 | +4.15(+1.44%) |
Apr 29, 2019 | 287.38 | 289.79 | 286.34 | 287.55 | 1,107,550 | +0.23(+0.08%) |
Apr 26, 2019 | 288.43 | 289.44 | 286.23 | 287.32 | 998,168 | -0.47(-0.16%) |
Apr 25, 2019 | 289.00 | 292.49 | 287.44 | 287.80 | 1,721,470 | -1.09(-0.38%) |
Apr 24, 2019 | 292.20 | 293.84 | 286.89 | 288.89 | 2,388,221 | -2.61(-0.89%) |
Apr 23, 2019 | 285.74 | 295.19 | 283.99 | 291.50 | 3,914,461 | +15.61(+5.66%) |
Apr 22, 2019 | 275.00 | 276.76 | 274.14 | 275.88 | 1,506,432 | +0.88(+0.32%) |
Apr 18, 2019 | 272.18 | 275.28 | 270.82 | 275.01 | 1,265,108 | +3.29(+1.21%) |
Apr 17, 2019 | 272.35 | 273.41 | 271.09 | 271.72 | 1,190,289 | +0.39(+0.14%) |
Apr 16, 2019 | 270.60 | 271.83 | 269.62 | 271.33 | 952,971 | +1.18(+0.44%) |
Apr 15, 2019 | 271.25 | 271.28 | 269.13 | 270.15 | 988,215 | -0.87(-0.32%) |
Apr 12, 2019 | 268.66 | 271.09 | 267.81 | 271.02 | 1,019,194 | +3.60(+1.34%) |
Apr 11, 2019 | 262.73 | 267.63 | 262.53 | 267.42 | 947,812 | +5.66(+2.16%) |
Apr 10, 2019 | 264.48 | 264.59 | 260.19 | 261.76 | 1,401,180 | -3.11(-1.18%) |
Apr 09, 2019 | 266.35 | 266.54 | 263.57 | 264.88 | 990,877 | -2.61(-0.98%) |
Apr 08, 2019 | 264.27 | 267.66 | 263.12 | 267.48 | 1,281,542 | +2.69(+1.02%) |
Apr 05, 2019 | 262.45 | 264.86 | 262.28 | 264.79 | 805,847 | +2.55(+0.97%) |
Apr 04, 2019 | 260.92 | 264.32 | 260.68 | 262.24 | 902,066 | +2.10(+0.81%) |
Apr 03, 2019 | 265.69 | 266.38 | 259.15 | 260.14 | 1,346,397 | -5.10(-1.92%) |
Apr 02, 2019 | 266.79 | 268.46 | 265.04 | 265.24 | 997,164 | -1.04(-0.39%) |
Apr 01, 2019 | 264.77 | 267.88 | 264.14 | 266.29 | 1,318,556 | +3.61(+1.38%) |
Mar 29, 2019 | 260.34 | 263.05 | 259.68 | 262.67 | 1,384,865 | +3.99(+1.54%) |
Mar 28, 2019 | 258.18 | 258.98 | 256.97 | 258.68 | 648,032 | +1.44(+0.56%) |
Mar 27, 2019 | 258.70 | 260.68 | 256.27 | 257.24 | 954,830 | -0.85(-0.33%) |
Mar 26, 2019 | 259.11 | 260.43 | 256.13 | 258.08 | 1,008,214 | +0.70(+0.27%) |
Mar 25, 2019 | 257.64 | 258.87 | 255.99 | 257.38 | 890,931 | +0.10(+0.04%) |
Mar 22, 2019 | 260.47 | 261.13 | 257.18 | 257.29 | 1,077,244 | -4.38(-1.67%) |
Mar 21, 2019 | 258.48 | 262.59 | 258.15 | 261.67 | 1,309,250 | +2.65(+1.02%) |
Mar 20, 2019 | 259.83 | 261.40 | 258.21 | 259.01 | 1,510,491 | -0.54(-0.21%) |
Mar 19, 2019 | 262.08 | 264.40 | 258.54 | 259.56 | 1,718,651 | -0.91(-0.35%) |
Mar 18, 2019 | 258.92 | 261.10 | 256.64 | 260.47 | 2,049,631 | +1.30(+0.50%) |
Mar 15, 2019 | 261.53 | 261.86 | 257.08 | 259.16 | 5,161,106 | -2.06(-0.79%) |
Mar 14, 2019 | 265.52 | 266.43 | 261.06 | 261.23 | 1,346,613 | -4.32(-1.63%) |
Mar 13, 2019 | 265.21 | 266.52 | 263.51 | 265.55 | 1,295,248 | +1.34(+0.51%) |
Mar 12, 2019 | 266.56 | 267.17 | 263.22 | 264.21 | 1,427,197 | -2.17(-0.81%) |
Mar 11, 2019 | 262.20 | 266.54 | 261.33 | 266.38 | 1,479,165 | +3.02(+1.15%) |
Mar 08, 2019 | 263.03 | 264.01 | 261.45 | 263.36 | 1,204,543 | -1.80(-0.68%) |
Mar 07, 2019 | 265.07 | 265.33 | 260.27 | 265.17 | 1,434,668 | -0.27(-0.10%) |
Mar 06, 2019 | 268.20 | 269.84 | 265.44 | 265.44 | 1,004,127 | -2.14(-0.80%) |
Mar 05, 2019 | 267.79 | 268.85 | 266.22 | 267.57 | 1,037,080 | +0.94(+0.35%) |
Mar 04, 2019 | 272.84 | 272.84 | 265.58 | 266.63 | 1,221,652 | -4.18(-1.54%) |
Mar 01, 2019 | 272.65 | 272.65 | 268.17 | 270.82 | 1,628,151 | +0.05(+0.02%) |
Feb 28, 2019 | 269.04 | 272.81 | 267.89 | 270.77 | 2,101,613 | +3.53(+1.32%) |
Feb 27, 2019 | 265.01 | 267.55 | 264.22 | 267.24 | 1,290,528 | +1.48(+0.56%) |
Feb 26, 2019 | 265.52 | 267.67 | 265.01 | 265.76 | 1,001,171 | -0.08(-0.03%) |
Feb 25, 2019 | 268.38 | 268.82 | 265.48 | 265.84 | 1,251,866 | -1.01(-0.38%) |
Feb 22, 2019 | 265.79 | 267.05 | 264.04 | 266.85 | 669,625 | +2.28(+0.86%) |
Feb 21, 2019 | 266.79 | 266.88 | 263.50 | 264.57 | 1,202,091 | -2.34(-0.88%) |
Feb 20, 2019 | 265.00 | 266.91 | 264.38 | 266.91 | 1,001,021 | +1.75(+0.66%) |
Feb 19, 2019 | 265.84 | 266.38 | 263.92 | 265.15 | 1,069,770 | -1.78(-0.67%) |
Feb 15, 2019 | 264.14 | 267.02 | 264.14 | 266.94 | 975,664 | +5.41(+2.07%) |
Feb 14, 2019 | 263.57 | 264.13 | 261.44 | 261.52 | 1,022,310 | -2.97(-1.12%) |
Feb 13, 2019 | 265.00 | 265.82 | 263.85 | 264.49 | 1,103,178 | +0.27(+0.10%) |
Feb 12, 2019 | 261.93 | 264.41 | 261.40 | 264.22 | 967,514 | +3.54(+1.36%) |
Feb 11, 2019 | 262.20 | 263.04 | 259.61 | 260.69 | 1,238,563 | -1.27(-0.48%) |
Feb 08, 2019 | 259.98 | 262.07 | 258.04 | 261.96 | 1,176,045 | +1.19(+0.46%) |
Feb 07, 2019 | 259.60 | 260.97 | 257.30 | 260.77 | 1,323,743 | +0.26(+0.10%) |
Feb 06, 2019 | 260.64 | 262.98 | 259.79 | 260.50 | 1,282,490 | +0.32(+0.12%) |
Feb 05, 2019 | 260.65 | 263.24 | 258.25 | 260.18 | 1,674,367 | +0.60(+0.23%) |
Feb 04, 2019 | 252.75 | 259.84 | 252.06 | 259.58 | 1,526,139 | +7.12(+2.82%) |