Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 288.35 | 292.15 | 287.42 | 291.69 | 1,131,437 | +4.15(+1.44%) |
Apr 29, 2019 | 287.37 | 289.78 | 286.33 | 287.54 | 1,107,600 | +0.23(+0.08%) |
Apr 26, 2019 | 288.42 | 289.43 | 286.22 | 287.31 | 998,212 | -0.47(-0.16%) |
Apr 25, 2019 | 288.99 | 292.47 | 287.42 | 287.78 | 1,721,547 | -1.09(-0.38%) |
Apr 24, 2019 | 292.18 | 293.83 | 286.88 | 288.88 | 2,388,328 | -2.61(-0.89%) |
Apr 23, 2019 | 285.73 | 295.18 | 283.98 | 291.48 | 3,914,636 | +15.61(+5.66%) |
Apr 22, 2019 | 274.99 | 276.75 | 274.13 | 275.87 | 1,506,500 | +0.88(+0.32%) |
Apr 18, 2019 | 272.17 | 275.27 | 270.81 | 275.00 | 1,265,164 | +3.29(+1.21%) |
Apr 17, 2019 | 272.34 | 273.40 | 271.08 | 271.71 | 1,190,342 | +0.38(+0.14%) |
Apr 16, 2019 | 270.59 | 271.82 | 269.61 | 271.32 | 953,013 | +1.18(+0.44%) |
Apr 15, 2019 | 271.24 | 271.27 | 269.12 | 270.14 | 988,259 | -0.87(-0.32%) |
Apr 12, 2019 | 268.64 | 271.08 | 267.80 | 271.01 | 1,019,239 | +3.60(+1.34%) |
Apr 11, 2019 | 262.72 | 267.62 | 262.52 | 267.41 | 947,855 | +5.66(+2.16%) |
Apr 10, 2019 | 264.47 | 264.58 | 260.18 | 261.75 | 1,401,242 | -3.11(-1.18%) |
Apr 09, 2019 | 266.33 | 266.52 | 263.56 | 264.86 | 990,921 | -2.61(-0.98%) |
Apr 08, 2019 | 264.26 | 267.65 | 263.11 | 267.47 | 1,281,600 | +2.69(+1.02%) |
Apr 05, 2019 | 262.44 | 264.85 | 262.26 | 264.78 | 805,883 | +2.55(+0.97%) |
Apr 04, 2019 | 260.91 | 264.31 | 260.67 | 262.23 | 902,106 | +2.10(+0.81%) |
Apr 03, 2019 | 265.68 | 266.37 | 259.14 | 260.13 | 1,346,458 | -5.10(-1.92%) |
Apr 02, 2019 | 266.78 | 268.45 | 265.03 | 265.23 | 997,209 | -1.04(-0.39%) |
Apr 01, 2019 | 264.76 | 267.87 | 264.13 | 266.27 | 1,318,615 | +3.61(+1.38%) |
Mar 29, 2019 | 260.33 | 263.04 | 259.67 | 262.66 | 1,384,927 | +3.99(+1.54%) |
Mar 28, 2019 | 258.17 | 258.97 | 256.96 | 258.67 | 648,061 | +1.44(+0.56%) |
Mar 27, 2019 | 258.69 | 260.67 | 256.26 | 257.23 | 954,873 | -0.85(-0.33%) |
Mar 26, 2019 | 259.10 | 260.42 | 256.12 | 258.07 | 1,008,259 | +0.70(+0.27%) |
Mar 25, 2019 | 257.63 | 258.86 | 255.98 | 257.37 | 890,971 | +0.10(+0.04%) |
Mar 22, 2019 | 260.46 | 261.12 | 257.16 | 257.28 | 1,077,292 | -4.38(-1.67%) |
Mar 21, 2019 | 258.47 | 262.58 | 258.14 | 261.65 | 1,309,308 | +2.65(+1.02%) |
Mar 20, 2019 | 259.81 | 261.39 | 258.20 | 259.00 | 1,510,559 | -0.54(-0.21%) |
Mar 19, 2019 | 262.06 | 264.39 | 258.53 | 259.54 | 1,718,728 | -0.91(-0.35%) |
Mar 18, 2019 | 258.90 | 261.08 | 256.63 | 260.45 | 2,049,723 | +1.30(+0.50%) |
Mar 15, 2019 | 261.52 | 261.85 | 257.07 | 259.15 | 5,161,336 | -2.06(-0.79%) |
Mar 14, 2019 | 265.51 | 266.42 | 261.05 | 261.21 | 1,346,674 | -4.32(-1.63%) |
Mar 13, 2019 | 265.20 | 266.51 | 263.50 | 265.54 | 1,295,306 | +1.34(+0.51%) |
Mar 12, 2019 | 266.54 | 267.16 | 263.21 | 264.20 | 1,427,261 | -2.17(-0.81%) |
Mar 11, 2019 | 262.19 | 266.53 | 261.32 | 266.37 | 1,479,231 | +3.02(+1.15%) |
Mar 08, 2019 | 263.02 | 264.00 | 261.44 | 263.35 | 1,204,597 | -1.80(-0.68%) |
Mar 07, 2019 | 265.06 | 265.32 | 260.26 | 265.15 | 1,434,732 | -0.27(-0.10%) |
Mar 06, 2019 | 268.19 | 269.83 | 265.42 | 265.42 | 1,004,172 | -2.14(-0.80%) |
Mar 05, 2019 | 267.78 | 268.84 | 266.21 | 267.56 | 1,037,126 | +0.94(+0.35%) |
Mar 04, 2019 | 272.83 | 272.83 | 265.56 | 266.62 | 1,221,707 | -4.18(-1.54%) |
Mar 01, 2019 | 272.63 | 272.63 | 268.15 | 270.81 | 1,628,223 | +0.05(+0.02%) |
Feb 28, 2019 | 269.03 | 272.80 | 267.88 | 270.75 | 2,101,706 | +3.53(+1.32%) |
Feb 27, 2019 | 265.00 | 267.54 | 264.21 | 267.23 | 1,290,586 | +1.48(+0.56%) |
Feb 26, 2019 | 265.51 | 267.66 | 264.99 | 265.75 | 1,001,216 | -0.08(-0.03%) |
Feb 25, 2019 | 268.37 | 268.81 | 265.46 | 265.83 | 1,251,921 | -1.01(-0.38%) |
Feb 22, 2019 | 265.78 | 267.04 | 264.03 | 266.84 | 669,655 | +2.28(+0.86%) |
Feb 21, 2019 | 266.77 | 266.87 | 263.49 | 264.56 | 1,202,145 | -2.34(-0.88%) |
Feb 20, 2019 | 264.99 | 266.90 | 264.37 | 266.90 | 1,001,065 | +1.75(+0.66%) |
Feb 19, 2019 | 265.83 | 266.37 | 263.91 | 265.14 | 1,069,817 | -1.78(-0.67%) |
Feb 15, 2019 | 264.12 | 267.01 | 264.12 | 266.92 | 975,708 | +5.41(+2.07%) |
Feb 14, 2019 | 263.56 | 264.12 | 261.43 | 261.51 | 1,022,356 | -2.97(-1.12%) |
Feb 13, 2019 | 264.99 | 265.81 | 263.84 | 264.48 | 1,103,228 | +0.27(+0.10%) |
Feb 12, 2019 | 261.92 | 264.39 | 261.39 | 264.21 | 967,557 | +3.54(+1.36%) |
Feb 11, 2019 | 262.19 | 263.03 | 259.60 | 260.68 | 1,238,618 | -1.27(-0.48%) |
Feb 08, 2019 | 259.96 | 262.06 | 258.03 | 261.94 | 1,176,098 | +1.19(+0.46%) |
Feb 07, 2019 | 259.59 | 260.95 | 257.29 | 260.75 | 1,323,802 | +0.26(+0.10%) |
Feb 06, 2019 | 260.63 | 262.97 | 259.78 | 260.49 | 1,282,547 | +0.32(+0.12%) |
Feb 05, 2019 | 260.64 | 263.23 | 258.24 | 260.17 | 1,674,442 | +0.60(+0.23%) |
Feb 04, 2019 | 252.74 | 259.82 | 252.05 | 259.57 | 1,526,207 | +7.12(+2.82%) |