Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 273.29 | 279.27 | 272.94 | 278.71 | 280,454 | +5.45(+2.00%) |
Apr 29, 2019 | 274.99 | 275.95 | 271.68 | 273.26 | 258,996 | -1.42(-0.52%) |
Apr 26, 2019 | 273.80 | 275.33 | 272.44 | 274.68 | 251,155 | +0.71(+0.26%) |
Apr 25, 2019 | 269.91 | 274.85 | 269.26 | 273.97 | 235,301 | +2.37(+0.87%) |
Apr 24, 2019 | 270.73 | 272.69 | 267.82 | 271.60 | 352,804 | -1.24(-0.45%) |
Apr 23, 2019 | 268.12 | 273.40 | 267.74 | 272.84 | 336,143 | +5.46(+2.04%) |
Apr 22, 2019 | 268.86 | 272.88 | 266.57 | 267.38 | 296,615 | -2.44(-0.91%) |
Apr 18, 2019 | 270.42 | 272.58 | 264.47 | 269.82 | 392,750 | -0.68(-0.25%) |
Apr 17, 2019 | 286.92 | 286.92 | 269.70 | 270.50 | 400,133 | -15.86(-5.54%) |
Apr 16, 2019 | 296.36 | 297.24 | 285.26 | 286.36 | 258,668 | -8.48(-2.88%) |
Apr 15, 2019 | 298.19 | 299.34 | 294.36 | 294.84 | 209,409 | -2.33(-0.78%) |
Apr 12, 2019 | 299.48 | 301.90 | 295.66 | 297.17 | 250,949 | -0.11(-0.04%) |
Apr 11, 2019 | 297.99 | 297.99 | 293.79 | 297.27 | 137,744 | +0.38(+0.13%) |
Apr 10, 2019 | 294.86 | 299.06 | 294.12 | 296.89 | 165,587 | +1.45(+0.49%) |
Apr 09, 2019 | 294.13 | 296.15 | 293.80 | 295.44 | 105,301 | +0.01(+0.00%) |
Apr 08, 2019 | 294.79 | 296.16 | 290.76 | 295.43 | 111,023 | +1.04(+0.35%) |
Apr 05, 2019 | 294.51 | 297.63 | 293.66 | 294.39 | 150,528 | +0.08(+0.03%) |
Apr 04, 2019 | 295.52 | 295.52 | 292.54 | 294.31 | 127,373 | -0.13(-0.04%) |
Apr 03, 2019 | 296.30 | 296.87 | 292.03 | 294.44 | 259,173 | -0.39(-0.13%) |
Apr 02, 2019 | 294.87 | 295.58 | 292.52 | 294.83 | 126,584 | +0.46(+0.16%) |
Apr 01, 2019 | 295.69 | 297.60 | 291.05 | 294.37 | 275,950 | +0.10(+0.03%) |
Mar 29, 2019 | 294.18 | 294.57 | 291.25 | 294.27 | 241,400 | +2.00(+0.68%) |
Mar 28, 2019 | 293.81 | 293.92 | 290.26 | 292.28 | 182,918 | +0.32(+0.11%) |
Mar 27, 2019 | 297.84 | 297.84 | 290.69 | 291.96 | 195,709 | -4.15(-1.40%) |
Mar 26, 2019 | 294.46 | 296.27 | 292.57 | 296.11 | 289,222 | +4.33(+1.49%) |
Mar 25, 2019 | 294.36 | 294.36 | 288.39 | 291.77 | 307,023 | -2.04(-0.70%) |
Mar 22, 2019 | 296.80 | 297.28 | 293.56 | 293.82 | 155,560 | -3.19(-1.07%) |
Mar 21, 2019 | 292.63 | 297.94 | 290.42 | 297.00 | 224,052 | +3.08(+1.05%) |
Mar 20, 2019 | 293.55 | 296.71 | 291.30 | 293.92 | 289,103 | +0.37(+0.13%) |
Mar 19, 2019 | 294.40 | 295.76 | 292.98 | 293.55 | 222,914 | +0.32(+0.11%) |
Mar 18, 2019 | 294.52 | 296.86 | 289.05 | 293.23 | 308,821 | -1.76(-0.60%) |
Mar 15, 2019 | 291.03 | 295.04 | 291.03 | 294.99 | 672,450 | +3.93(+1.35%) |
Mar 14, 2019 | 288.91 | 291.49 | 286.36 | 291.06 | 233,766 | +1.38(+0.48%) |
Mar 13, 2019 | 288.96 | 294.05 | 287.39 | 289.68 | 322,982 | +0.97(+0.34%) |
Mar 12, 2019 | 284.43 | 289.31 | 283.04 | 288.70 | 235,746 | +4.44(+1.56%) |
Mar 11, 2019 | 280.89 | 284.40 | 280.56 | 284.26 | 223,184 | +4.86(+1.74%) |
Mar 08, 2019 | 278.34 | 279.61 | 274.52 | 279.40 | 321,798 | -0.64(-0.23%) |
Mar 07, 2019 | 280.65 | 281.72 | 277.29 | 280.05 | 237,238 | +0.40(+0.14%) |
Mar 06, 2019 | 285.87 | 285.87 | 278.52 | 279.65 | 212,765 | -6.27(-2.19%) |
Mar 05, 2019 | 284.91 | 286.82 | 282.79 | 285.92 | 220,515 | +0.94(+0.33%) |
Mar 04, 2019 | 288.15 | 289.82 | 283.70 | 284.97 | 372,360 | -1.85(-0.64%) |
Mar 01, 2019 | 283.58 | 286.96 | 283.09 | 286.82 | 247,663 | +4.55(+1.61%) |
Feb 28, 2019 | 282.58 | 282.91 | 280.34 | 282.27 | 182,347 | -0.22(-0.08%) |
Feb 27, 2019 | 280.15 | 282.64 | 278.59 | 282.50 | 120,958 | +1.97(+0.70%) |
Feb 26, 2019 | 282.30 | 282.39 | 279.74 | 280.52 | 171,361 | -1.72(-0.61%) |
Feb 25, 2019 | 279.89 | 282.51 | 274.45 | 282.25 | 301,629 | +4.60(+1.66%) |
Feb 22, 2019 | 269.64 | 278.83 | 269.64 | 277.64 | 315,494 | +9.91(+3.70%) |
Feb 21, 2019 | 263.56 | 272.46 | 262.53 | 267.73 | 622,229 | -10.94(-3.93%) |
Feb 20, 2019 | 274.32 | 279.43 | 273.26 | 278.68 | 253,842 | +4.36(+1.59%) |
Feb 19, 2019 | 277.80 | 279.69 | 272.95 | 274.32 | 463,132 | -3.78(-1.36%) |
Feb 15, 2019 | 275.88 | 278.50 | 273.64 | 278.10 | 263,785 | +4.25(+1.55%) |
Feb 14, 2019 | 273.00 | 275.60 | 269.78 | 273.85 | 193,887 | -0.06(-0.02%) |
Feb 13, 2019 | 271.51 | 274.12 | 269.31 | 273.91 | 208,963 | +3.58(+1.32%) |
Feb 12, 2019 | 270.14 | 270.68 | 267.82 | 270.33 | 356,130 | +2.25(+0.84%) |
Feb 11, 2019 | 267.70 | 270.29 | 266.34 | 268.08 | 219,937 | +1.41(+0.53%) |
Feb 08, 2019 | 261.94 | 266.68 | 261.89 | 266.67 | 253,197 | +3.16(+1.20%) |
Feb 07, 2019 | 263.53 | 263.94 | 260.75 | 263.51 | 325,821 | -1.61(-0.61%) |
Feb 06, 2019 | 265.91 | 266.26 | 263.28 | 265.13 | 286,867 | -0.84(-0.31%) |
Feb 05, 2019 | 265.47 | 269.46 | 264.62 | 265.96 | 241,179 | +1.19(+0.45%) |
Feb 04, 2019 | 263.17 | 265.27 | 261.38 | 264.78 | 307,042 | +0.48(+0.18%) |