Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 265.16 | 268.22 | 263.09 | 266.71 | 259,370 | +1.94(+0.73%) |
Apr 29, 2019 | 261.06 | 266.48 | 259.67 | 264.76 | 374,784 | +6.34(+2.45%) |
Apr 26, 2019 | 252.68 | 259.46 | 252.68 | 258.42 | 291,576 | +4.04(+1.59%) |
Apr 25, 2019 | 252.03 | 255.69 | 249.92 | 254.37 | 220,606 | +1.03(+0.41%) |
Apr 24, 2019 | 252.35 | 255.75 | 245.89 | 253.34 | 420,590 | +1.80(+0.72%) |
Apr 23, 2019 | 251.98 | 252.51 | 249.75 | 251.54 | 589,479 | +0.36(+0.14%) |
Apr 22, 2019 | 252.61 | 253.35 | 250.58 | 251.18 | 354,162 | -1.72(-0.68%) |
Apr 18, 2019 | 250.98 | 253.29 | 250.59 | 252.90 | 488,396 | +1.62(+0.64%) |
Apr 17, 2019 | 252.89 | 253.85 | 250.33 | 251.28 | 296,029 | -0.66(-0.26%) |
Apr 16, 2019 | 251.47 | 253.60 | 249.96 | 251.94 | 653,129 | +1.13(+0.45%) |
Apr 15, 2019 | 249.46 | 251.23 | 248.94 | 250.81 | 329,690 | +1.81(+0.73%) |
Apr 12, 2019 | 247.47 | 249.33 | 246.75 | 249.00 | 218,526 | +2.52(+1.02%) |
Apr 11, 2019 | 248.55 | 249.32 | 245.96 | 246.48 | 288,813 | -1.19(-0.48%) |
Apr 10, 2019 | 248.97 | 249.10 | 247.03 | 247.67 | 222,744 | -0.51(-0.20%) |
Apr 09, 2019 | 246.39 | 249.69 | 246.19 | 248.17 | 199,893 | +0.81(+0.33%) |
Apr 08, 2019 | 243.29 | 247.62 | 241.18 | 247.36 | 230,188 | +4.07(+1.67%) |
Apr 05, 2019 | 238.04 | 243.51 | 237.91 | 243.29 | 200,680 | +5.25(+2.21%) |
Apr 04, 2019 | 236.85 | 238.55 | 231.05 | 238.04 | 316,407 | +1.66(+0.70%) |
Apr 03, 2019 | 239.71 | 244.88 | 235.13 | 236.38 | 256,683 | -1.93(-0.81%) |
Apr 02, 2019 | 237.15 | 239.15 | 235.55 | 238.30 | 257,495 | +1.89(+0.80%) |
Apr 01, 2019 | 237.77 | 239.03 | 234.37 | 236.42 | 204,819 | +0.61(+0.26%) |
Mar 29, 2019 | 237.64 | 237.94 | 235.45 | 235.80 | 196,610 | -0.42(-0.18%) |
Mar 28, 2019 | 235.27 | 239.50 | 234.06 | 236.22 | 174,347 | +1.38(+0.59%) |
Mar 27, 2019 | 233.82 | 235.83 | 232.76 | 234.84 | 156,540 | +1.34(+0.57%) |
Mar 26, 2019 | 230.72 | 234.30 | 229.19 | 233.50 | 197,260 | +4.37(+1.91%) |
Mar 25, 2019 | 228.83 | 229.97 | 227.21 | 229.13 | 196,974 | +0.75(+0.33%) |
Mar 22, 2019 | 229.00 | 230.84 | 227.28 | 228.39 | 187,844 | -1.74(-0.76%) |
Mar 21, 2019 | 226.69 | 231.25 | 226.63 | 230.13 | 282,036 | +2.82(+1.24%) |
Mar 20, 2019 | 225.85 | 229.56 | 225.85 | 227.31 | 243,737 | +1.53(+0.68%) |
Mar 19, 2019 | 228.51 | 228.51 | 225.17 | 225.78 | 191,916 | -1.94(-0.85%) |
Mar 18, 2019 | 224.31 | 227.97 | 224.31 | 227.72 | 236,994 | +4.03(+1.80%) |
Mar 15, 2019 | 222.01 | 224.82 | 220.84 | 223.69 | 361,183 | +1.56(+0.70%) |
Mar 14, 2019 | 221.01 | 222.75 | 219.67 | 222.13 | 203,521 | +1.28(+0.58%) |
Mar 13, 2019 | 221.09 | 224.06 | 219.66 | 220.84 | 371,328 | +0.66(+0.30%) |
Mar 12, 2019 | 217.68 | 222.22 | 216.32 | 220.18 | 269,163 | +2.51(+1.15%) |
Mar 11, 2019 | 216.86 | 219.54 | 214.16 | 217.67 | 303,820 | +1.43(+0.66%) |
Mar 08, 2019 | 215.22 | 216.96 | 213.03 | 216.25 | 322,884 | +0.22(+0.10%) |
Mar 07, 2019 | 221.00 | 224.96 | 215.35 | 216.03 | 279,470 | -4.87(-2.20%) |
Mar 06, 2019 | 224.71 | 225.20 | 218.88 | 220.89 | 291,655 | -3.26(-1.45%) |
Mar 05, 2019 | 227.41 | 228.66 | 224.05 | 224.15 | 297,286 | -3.49(-1.53%) |
Mar 04, 2019 | 232.81 | 232.81 | 227.17 | 227.64 | 261,385 | -5.30(-2.27%) |
Mar 01, 2019 | 226.57 | 234.34 | 226.20 | 232.94 | 386,647 | -0.76(-0.32%) |
Feb 28, 2019 | 234.70 | 235.86 | 232.48 | 233.69 | 333,925 | -0.59(-0.25%) |
Feb 27, 2019 | 230.43 | 235.75 | 229.93 | 234.29 | 294,850 | +3.88(+1.68%) |
Feb 26, 2019 | 230.67 | 232.36 | 229.82 | 230.41 | 281,168 | -0.90(-0.39%) |
Feb 25, 2019 | 229.71 | 232.08 | 229.05 | 231.31 | 201,811 | +2.32(+1.01%) |
Feb 22, 2019 | 225.22 | 229.51 | 224.21 | 228.99 | 234,284 | +3.65(+1.62%) |
Feb 21, 2019 | 224.09 | 225.66 | 221.71 | 225.34 | 180,405 | +1.52(+0.68%) |
Feb 20, 2019 | 222.94 | 224.63 | 221.05 | 223.82 | 206,176 | +0.99(+0.44%) |
Feb 19, 2019 | 219.14 | 224.57 | 218.76 | 222.83 | 296,300 | +2.90(+1.32%) |
Feb 15, 2019 | 217.92 | 220.29 | 215.48 | 219.93 | 399,483 | +2.64(+1.21%) |
Feb 14, 2019 | 217.77 | 218.48 | 212.95 | 217.29 | 231,273 | -1.41(-0.64%) |
Feb 13, 2019 | 217.13 | 219.21 | 216.66 | 218.70 | 194,093 | +2.70(+1.25%) |
Feb 12, 2019 | 214.77 | 216.62 | 210.25 | 216.00 | 248,789 | +2.26(+1.06%) |
Feb 11, 2019 | 211.31 | 214.71 | 211.05 | 213.74 | 210,279 | +2.76(+1.31%) |
Feb 08, 2019 | 210.82 | 212.81 | 206.61 | 210.97 | 242,350 | +0.15(+0.07%) |
Feb 07, 2019 | 208.31 | 211.33 | 206.74 | 210.82 | 268,552 | +1.60(+0.76%) |
Feb 06, 2019 | 208.50 | 210.98 | 207.80 | 209.22 | 166,496 | +0.19(+0.09%) |
Feb 05, 2019 | 206.14 | 209.07 | 205.35 | 209.03 | 189,663 | +2.11(+1.02%) |
Feb 04, 2019 | 203.20 | 208.10 | 199.97 | 206.92 | 201,832 | +2.69(+1.32%) |