Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 240.97 | 241.01 | 239.24 | 240.77 | 2,492,717 | +0.32(+0.13%) |
Apr 29, 2019 | 240.35 | 240.88 | 240.13 | 240.46 | 1,679,217 | +0.09(+0.04%) |
Apr 26, 2019 | 239.53 | 240.37 | 239.03 | 240.37 | 2,078,980 | +0.73(+0.31%) |
Apr 25, 2019 | 239.21 | 240.28 | 238.23 | 239.63 | 2,575,735 | -1.26(-0.52%) |
Apr 24, 2019 | 241.31 | 241.60 | 240.72 | 240.89 | 2,095,110 | -0.51(-0.21%) |
Apr 23, 2019 | 240.47 | 241.74 | 240.11 | 241.40 | 3,747,612 | +1.28(+0.53%) |
Apr 22, 2019 | 239.69 | 240.46 | 239.55 | 240.12 | 1,768,137 | -0.44(-0.18%) |
Apr 18, 2019 | 240.04 | 240.90 | 239.48 | 240.56 | 3,829,550 | +1.08(+0.45%) |
Apr 17, 2019 | 240.00 | 240.09 | 238.94 | 239.49 | 3,173,442 | +0.00(+0.00%) |
Apr 16, 2019 | 240.17 | 240.20 | 238.95 | 239.49 | 2,800,970 | +0.65(+0.27%) |
Apr 15, 2019 | 239.03 | 239.18 | 238.24 | 238.84 | 2,419,306 | -0.24(-0.10%) |
Apr 12, 2019 | 238.89 | 239.36 | 238.18 | 239.07 | 3,750,205 | +2.42(+1.02%) |
Apr 11, 2019 | 237.13 | 237.43 | 235.91 | 236.66 | 3,016,990 | -0.18(-0.08%) |
Apr 10, 2019 | 237.11 | 237.26 | 236.29 | 236.84 | 3,979,360 | +0.08(+0.03%) |
Apr 09, 2019 | 237.31 | 237.32 | 236.25 | 236.75 | 4,596,699 | -1.46(-0.61%) |
Apr 08, 2019 | 237.95 | 238.47 | 237.53 | 238.21 | 3,569,549 | -0.94(-0.39%) |
Apr 05, 2019 | 239.52 | 239.77 | 238.66 | 239.15 | 3,438,167 | +0.34(+0.14%) |
Apr 04, 2019 | 237.47 | 238.96 | 237.30 | 238.81 | 4,854,067 | +1.61(+0.68%) |
Apr 03, 2019 | 237.72 | 237.85 | 236.49 | 237.20 | 3,605,943 | +0.28(+0.12%) |
Apr 02, 2019 | 237.20 | 237.26 | 236.37 | 236.92 | 2,559,210 | -0.63(-0.27%) |
Apr 01, 2019 | 236.50 | 237.80 | 235.91 | 237.55 | 6,677,904 | +2.95(+1.26%) |
Mar 29, 2019 | 234.10 | 234.79 | 233.19 | 234.60 | 4,700,791 | +1.86(+0.80%) |
Mar 28, 2019 | 232.60 | 232.93 | 231.40 | 232.74 | 2,687,698 | +0.88(+0.38%) |
Mar 27, 2019 | 232.34 | 233.06 | 230.05 | 231.87 | 3,492,213 | -0.32(-0.14%) |
Mar 26, 2019 | 232.72 | 233.42 | 231.13 | 232.18 | 3,621,500 | +1.26(+0.55%) |
Mar 25, 2019 | 230.58 | 231.67 | 229.57 | 230.92 | 5,503,192 | +0.10(+0.04%) |
Mar 22, 2019 | 233.50 | 234.16 | 230.74 | 230.82 | 6,877,438 | -4.18(-1.78%) |
Mar 21, 2019 | 232.11 | 235.36 | 232.08 | 235.01 | 4,194,393 | +2.07(+0.89%) |
Mar 20, 2019 | 233.99 | 234.64 | 232.26 | 232.93 | 4,839,801 | -1.44(-0.61%) |
Mar 19, 2019 | 235.49 | 236.26 | 233.58 | 234.37 | 5,258,771 | -0.10(-0.04%) |
Mar 18, 2019 | 233.52 | 234.59 | 233.31 | 234.47 | 3,077,258 | +0.59(+0.25%) |
Mar 15, 2019 | 233.20 | 234.62 | 232.06 | 233.88 | 4,666,881 | +1.22(+0.52%) |
Mar 14, 2019 | 232.48 | 233.03 | 231.84 | 232.67 | 3,774,430 | +0.17(+0.07%) |
Mar 13, 2019 | 232.03 | 233.15 | 231.28 | 232.50 | 5,835,905 | +1.35(+0.58%) |
Mar 12, 2019 | 231.49 | 232.15 | 230.76 | 231.15 | 7,272,384 | -0.81(-0.35%) |
Mar 11, 2019 | 228.43 | 232.03 | 228.08 | 231.96 | 6,053,821 | +1.85(+0.80%) |
Mar 08, 2019 | 228.46 | 230.28 | 228.33 | 230.11 | 6,083,308 | -0.09(-0.04%) |
Mar 07, 2019 | 231.64 | 231.72 | 229.12 | 230.20 | 4,542,491 | -1.86(-0.80%) |
Mar 06, 2019 | 233.30 | 233.49 | 231.68 | 232.06 | 3,561,995 | -1.19(-0.51%) |
Mar 05, 2019 | 233.28 | 233.86 | 232.53 | 233.25 | 2,331,453 | -0.08(-0.03%) |
Mar 04, 2019 | 236.25 | 236.41 | 231.46 | 233.34 | 5,330,673 | -1.93(-0.82%) |
Mar 01, 2019 | 235.93 | 236.28 | 234.20 | 235.27 | 4,069,965 | +1.03(+0.44%) |
Feb 28, 2019 | 234.76 | 235.22 | 234.04 | 234.24 | 3,053,219 | -0.53(-0.23%) |
Feb 27, 2019 | 234.73 | 235.27 | 233.78 | 234.77 | 3,072,239 | -0.61(-0.26%) |
Feb 26, 2019 | 234.85 | 236.25 | 234.53 | 235.38 | 3,405,663 | -0.32(-0.13%) |
Feb 25, 2019 | 236.56 | 237.02 | 235.57 | 235.69 | 3,958,190 | +0.65(+0.28%) |
Feb 22, 2019 | 234.22 | 235.26 | 234.00 | 235.04 | 4,359,531 | +1.48(+0.63%) |
Feb 21, 2019 | 233.93 | 234.20 | 232.63 | 233.56 | 3,531,907 | -0.88(-0.37%) |
Feb 20, 2019 | 233.82 | 234.67 | 233.37 | 234.44 | 2,713,401 | +0.62(+0.27%) |
Feb 19, 2019 | 233.05 | 234.42 | 233.05 | 233.81 | 3,031,693 | +0.15(+0.06%) |
Feb 15, 2019 | 231.43 | 233.70 | 231.41 | 233.67 | 5,258,888 | +3.78(+1.65%) |
Feb 14, 2019 | 229.33 | 230.80 | 228.50 | 229.89 | 4,228,498 | -0.58(-0.25%) |
Feb 13, 2019 | 230.22 | 231.14 | 229.85 | 230.46 | 3,226,142 | +1.14(+0.50%) |
Feb 12, 2019 | 227.69 | 229.63 | 227.64 | 229.32 | 3,412,658 | +3.23(+1.43%) |
Feb 11, 2019 | 227.15 | 227.33 | 225.55 | 226.09 | 2,966,809 | -0.34(-0.15%) |
Feb 08, 2019 | 225.70 | 226.47 | 224.45 | 226.43 | 3,266,214 | -0.52(-0.23%) |
Feb 07, 2019 | 227.40 | 228.25 | 225.39 | 226.95 | 4,308,892 | -1.78(-0.78%) |
Feb 06, 2019 | 228.51 | 229.16 | 227.99 | 228.72 | 2,123,060 | -0.08(-0.04%) |
Feb 05, 2019 | 228.26 | 229.02 | 227.77 | 228.81 | 3,420,879 | +1.48(+0.65%) |
Feb 04, 2019 | 225.62 | 227.35 | 224.95 | 227.33 | 2,856,029 | +1.66(+0.73%) |