Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 263.85 | 263.85 | 260.82 | 261.65 | 12,703 | -1.45(-0.55%) |
Apr 29, 2019 | 257.01 | 265.88 | 257.01 | 263.10 | 14,659 | +5.89(+2.29%) |
Apr 26, 2019 | 258.48 | 259.88 | 257.21 | 257.21 | 8,705 | -1.19(-0.46%) |
Apr 25, 2019 | 256.68 | 258.77 | 254.74 | 258.40 | 4,610 | +1.18(+0.46%) |
Apr 24, 2019 | 258.03 | 260.81 | 257.22 | 257.22 | 22,815 | -0.55(-0.21%) |
Apr 23, 2019 | 254.03 | 257.77 | 254.03 | 257.77 | 9,617 | +4.22(+1.66%) |
Apr 22, 2019 | 257.47 | 257.47 | 252.05 | 253.56 | 15,206 | -4.51(-1.75%) |
Apr 18, 2019 | 256.98 | 259.33 | 255.01 | 258.07 | 16,249 | +0.98(+0.38%) |
Apr 17, 2019 | 261.94 | 261.94 | 255.29 | 257.09 | 17,013 | -4.13(-1.58%) |
Apr 16, 2019 | 265.55 | 266.64 | 257.15 | 261.23 | 26,313 | -3.69(-1.39%) |
Apr 15, 2019 | 266.72 | 266.72 | 264.91 | 264.91 | 2,588 | -1.47(-0.55%) |
Apr 12, 2019 | 268.57 | 270.87 | 266.38 | 266.38 | 16,104 | -1.61(-0.60%) |
Apr 11, 2019 | 267.67 | 269.49 | 267.67 | 268.00 | 4,325 | +0.36(+0.13%) |
Apr 10, 2019 | 266.71 | 270.28 | 266.05 | 267.64 | 9,194 | +1.47(+0.55%) |
Apr 09, 2019 | 267.33 | 271.56 | 264.72 | 266.17 | 17,625 | -1.62(-0.60%) |
Apr 08, 2019 | 262.67 | 267.79 | 262.67 | 267.79 | 6,581 | +0.66(+0.25%) |
Apr 05, 2019 | 263.89 | 267.13 | 262.59 | 267.13 | 15,669 | +3.86(+1.47%) |
Apr 04, 2019 | 262.30 | 263.29 | 260.46 | 263.27 | 5,339 | +1.54(+0.59%) |
Apr 03, 2019 | 259.65 | 263.85 | 259.65 | 261.72 | 3,672 | +2.72(+1.05%) |
Apr 02, 2019 | 259.28 | 259.28 | 255.60 | 259.01 | 7,537 | +0.12(+0.05%) |
Apr 01, 2019 | 260.66 | 261.62 | 255.26 | 258.88 | 8,513 | -0.39(-0.15%) |
Mar 29, 2019 | 259.52 | 261.60 | 259.27 | 259.27 | 8,995 | +0.19(+0.07%) |
Mar 28, 2019 | 258.46 | 260.01 | 256.71 | 259.08 | 3,569 | +0.28(+0.11%) |
Mar 27, 2019 | 257.43 | 262.40 | 255.19 | 258.80 | 12,894 | +1.72(+0.67%) |
Mar 26, 2019 | 254.82 | 257.08 | 247.17 | 257.08 | 40,688 | +2.84(+1.12%) |
Mar 25, 2019 | 245.25 | 255.40 | 245.25 | 254.25 | 16,461 | +4.04(+1.61%) |
Mar 22, 2019 | 252.53 | 252.53 | 250.17 | 250.21 | 4,787 | -3.38(-1.33%) |
Mar 21, 2019 | 247.48 | 253.59 | 247.48 | 253.59 | 4,251 | +5.44(+2.19%) |
Mar 20, 2019 | 246.57 | 248.15 | 246.57 | 248.15 | 3,601 | +0.02(+0.01%) |
Mar 19, 2019 | 247.70 | 251.09 | 247.70 | 248.12 | 3,721 | +1.23(+0.50%) |
Mar 18, 2019 | 249.38 | 250.11 | 246.90 | 246.90 | 6,466 | -2.04(-0.82%) |
Mar 15, 2019 | 253.18 | 253.18 | 248.94 | 248.94 | 24,519 | -3.80(-1.50%) |
Mar 14, 2019 | 249.33 | 254.09 | 249.33 | 252.74 | 10,664 | +3.16(+1.26%) |
Mar 13, 2019 | 251.59 | 254.71 | 246.53 | 249.58 | 23,257 | -1.92(-0.76%) |
Mar 12, 2019 | 251.19 | 252.31 | 247.34 | 251.49 | 15,312 | +0.88(+0.35%) |
Mar 11, 2019 | 247.12 | 251.71 | 247.12 | 250.61 | 4,444 | +4.06(+1.65%) |
Mar 08, 2019 | 249.51 | 249.51 | 246.55 | 246.55 | 4,642 | -3.59(-1.44%) |
Mar 07, 2019 | 256.05 | 256.05 | 250.14 | 250.14 | 5,921 | -5.56(-2.18%) |
Mar 06, 2019 | 259.83 | 260.43 | 255.54 | 255.71 | 8,876 | -4.35(-1.67%) |
Mar 05, 2019 | 256.26 | 260.13 | 256.26 | 260.06 | 11,345 | +3.83(+1.50%) |
Mar 04, 2019 | 254.79 | 258.47 | 253.76 | 256.22 | 13,358 | +1.97(+0.77%) |
Mar 01, 2019 | 263.61 | 263.61 | 251.23 | 254.26 | 22,924 | -8.83(-3.36%) |
Feb 28, 2019 | 261.27 | 267.70 | 259.98 | 263.09 | 19,763 | +1.16(+0.44%) |
Feb 27, 2019 | 256.69 | 262.69 | 252.96 | 261.92 | 39,590 | +3.85(+1.49%) |
Feb 26, 2019 | 258.75 | 259.91 | 257.22 | 258.07 | 10,413 | -1.09(-0.42%) |
Feb 25, 2019 | 265.75 | 270.35 | 259.15 | 259.16 | 44,043 | -7.50(-2.81%) |
Feb 22, 2019 | 261.14 | 271.90 | 260.67 | 266.66 | 24,229 | +6.13(+2.35%) |
Feb 21, 2019 | 256.28 | 260.54 | 256.28 | 260.54 | 9,471 | +3.44(+1.34%) |
Feb 20, 2019 | 255.62 | 257.10 | 254.35 | 257.10 | 13,869 | +0.96(+0.37%) |
Feb 19, 2019 | 254.50 | 256.28 | 254.50 | 256.14 | 5,546 | +1.57(+0.62%) |
Feb 15, 2019 | 252.85 | 254.99 | 252.62 | 254.57 | 11,171 | +2.19(+0.87%) |
Feb 14, 2019 | 255.86 | 255.86 | 252.38 | 252.38 | 11,615 | -4.24(-1.65%) |
Feb 13, 2019 | 249.83 | 257.45 | 249.83 | 256.62 | 11,343 | +5.38(+2.14%) |
Feb 12, 2019 | 252.43 | 255.29 | 247.33 | 251.24 | 12,627 | -0.20(-0.08%) |
Feb 11, 2019 | 256.62 | 259.31 | 250.64 | 251.44 | 17,249 | -5.43(-2.11%) |
Feb 08, 2019 | 251.71 | 261.44 | 251.71 | 256.87 | 39,319 | +2.56(+1.01%) |
Feb 07, 2019 | 243.99 | 258.39 | 243.99 | 254.31 | 40,186 | +11.15(+4.59%) |
Feb 06, 2019 | 243.44 | 243.63 | 242.93 | 243.16 | 8,212 | -0.70(-0.29%) |
Feb 05, 2019 | 243.31 | 248.76 | 242.60 | 243.85 | 76,397 | +1.22(+0.50%) |
Feb 04, 2019 | 231.70 | 245.64 | 231.70 | 242.63 | 24,734 | +10.70(+4.62%) |