Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 220.08 | 220.08 | 212.79 | 215.45 | 8,256,488 | -4.05(-1.84%) |
Apr 29, 2019 | 219.45 | 220.06 | 216.46 | 219.50 | 5,782,027 | +0.42(+0.19%) |
Apr 26, 2019 | 214.59 | 219.18 | 213.71 | 219.08 | 6,692,618 | +5.74(+2.69%) |
Apr 25, 2019 | 211.25 | 214.57 | 210.88 | 213.34 | 6,441,204 | +0.41(+0.19%) |
Apr 24, 2019 | 212.69 | 214.12 | 210.53 | 212.93 | 6,602,961 | -0.21(-0.10%) |
Apr 23, 2019 | 210.99 | 214.40 | 209.00 | 213.15 | 11,099,940 | +3.21(+1.53%) |
Apr 22, 2019 | 207.06 | 210.35 | 204.75 | 209.94 | 12,106,947 | +4.95(+2.42%) |
Apr 18, 2019 | 200.72 | 206.14 | 198.01 | 204.98 | 15,066,342 | +4.54(+2.26%) |
Apr 17, 2019 | 206.87 | 207.29 | 192.34 | 200.44 | 23,906,098 | -3.81(-1.86%) |
Apr 16, 2019 | 220.01 | 220.01 | 199.50 | 204.25 | 29,597,466 | -8.54(-4.01%) |
Apr 15, 2019 | 208.70 | 213.51 | 207.44 | 212.79 | 10,837,729 | +6.45(+3.13%) |
Apr 12, 2019 | 218.62 | 218.88 | 204.08 | 206.34 | 15,122,811 | -11.28(-5.18%) |
Apr 11, 2019 | 227.45 | 228.25 | 215.09 | 217.62 | 8,895,485 | -9.81(-4.31%) |
Apr 10, 2019 | 229.97 | 230.98 | 226.96 | 227.43 | 2,978,963 | -2.55(-1.11%) |
Apr 09, 2019 | 228.85 | 231.04 | 227.35 | 229.98 | 3,141,582 | +0.04(+0.02%) |
Apr 08, 2019 | 230.80 | 230.80 | 227.69 | 229.94 | 2,374,943 | -0.03(-0.01%) |
Apr 05, 2019 | 230.13 | 230.46 | 226.63 | 229.97 | 3,616,540 | +1.28(+0.56%) |
Apr 04, 2019 | 226.92 | 230.28 | 226.14 | 228.69 | 2,439,951 | +1.43(+0.63%) |
Apr 03, 2019 | 227.69 | 228.82 | 226.10 | 227.25 | 3,084,684 | +1.32(+0.58%) |
Apr 02, 2019 | 226.95 | 227.77 | 224.44 | 225.93 | 4,388,929 | -1.04(-0.46%) |
Apr 01, 2019 | 230.83 | 231.28 | 224.68 | 226.97 | 5,200,349 | -1.59(-0.70%) |
Mar 29, 2019 | 225.82 | 229.03 | 223.58 | 228.56 | 4,645,325 | +4.65(+2.08%) |
Mar 28, 2019 | 224.25 | 224.49 | 220.82 | 223.91 | 3,896,109 | +0.48(+0.21%) |
Mar 27, 2019 | 224.57 | 227.10 | 220.15 | 223.44 | 5,213,370 | -1.55(-0.69%) |
Mar 26, 2019 | 228.56 | 229.15 | 223.44 | 224.99 | 4,776,950 | -3.21(-1.41%) |
Mar 25, 2019 | 228.71 | 228.71 | 222.57 | 228.19 | 4,447,186 | -0.21(-0.09%) |
Mar 22, 2019 | 231.62 | 232.20 | 228.31 | 228.41 | 4,087,228 | -4.56(-1.96%) |
Mar 21, 2019 | 230.35 | 233.83 | 229.86 | 232.97 | 2,920,622 | +1.41(+0.61%) |
Mar 20, 2019 | 237.97 | 238.21 | 231.07 | 231.56 | 4,536,092 | -6.13(-2.58%) |
Mar 19, 2019 | 236.60 | 239.65 | 235.85 | 237.69 | 4,505,438 | +1.97(+0.84%) |
Mar 18, 2019 | 233.56 | 236.01 | 231.49 | 235.72 | 4,248,564 | +3.33(+1.43%) |
Mar 15, 2019 | 235.11 | 235.48 | 231.04 | 232.39 | 6,994,979 | -1.73(-0.74%) |
Mar 14, 2019 | 233.87 | 235.77 | 233.26 | 234.12 | 4,181,302 | +0.94(+0.40%) |
Mar 13, 2019 | 229.21 | 233.65 | 228.40 | 233.18 | 5,280,958 | +5.89(+2.59%) |
Mar 12, 2019 | 226.43 | 228.77 | 225.31 | 227.29 | 4,582,291 | +2.52(+1.12%) |
Mar 11, 2019 | 221.12 | 225.57 | 218.53 | 224.77 | 4,910,760 | +5.42(+2.47%) |
Mar 08, 2019 | 217.37 | 221.31 | 216.90 | 219.35 | 5,324,258 | +1.38(+0.63%) |
Mar 07, 2019 | 221.29 | 222.10 | 216.91 | 217.97 | 5,465,811 | -2.18(-0.99%) |
Mar 06, 2019 | 222.61 | 222.61 | 218.28 | 220.15 | 5,297,172 | -2.17(-0.98%) |
Mar 05, 2019 | 217.81 | 223.96 | 216.35 | 222.33 | 7,519,677 | +4.98(+2.29%) |
Mar 04, 2019 | 228.49 | 228.79 | 215.96 | 217.34 | 9,387,255 | -9.33(-4.12%) |
Mar 01, 2019 | 224.29 | 228.38 | 224.29 | 226.67 | 7,515,880 | +3.62(+1.62%) |
Feb 28, 2019 | 229.94 | 232.01 | 220.23 | 223.06 | 11,978,709 | -7.24(-3.14%) |
Feb 27, 2019 | 240.91 | 240.91 | 229.24 | 230.29 | 9,719,925 | -11.88(-4.91%) |
Feb 26, 2019 | 243.72 | 244.42 | 242.01 | 242.17 | 3,487,961 | -1.49(-0.61%) |
Feb 25, 2019 | 246.41 | 246.95 | 243.46 | 243.66 | 3,995,154 | -2.31(-0.94%) |
Feb 22, 2019 | 245.41 | 247.15 | 244.91 | 245.97 | 3,465,175 | +0.65(+0.27%) |
Feb 21, 2019 | 248.15 | 248.58 | 244.12 | 245.32 | 2,773,739 | -2.86(-1.15%) |
Feb 20, 2019 | 247.91 | 249.18 | 246.96 | 248.19 | 3,043,602 | -0.83(-0.33%) |
Feb 19, 2019 | 249.71 | 250.93 | 247.97 | 249.01 | 2,699,957 | -0.66(-0.27%) |
Feb 15, 2019 | 246.60 | 249.68 | 245.52 | 249.68 | 3,989,241 | +5.34(+2.19%) |
Feb 14, 2019 | 242.41 | 245.94 | 241.92 | 244.34 | 3,274,653 | +1.41(+0.58%) |
Feb 13, 2019 | 242.67 | 245.22 | 242.33 | 242.93 | 3,329,900 | +0.28(+0.11%) |
Feb 12, 2019 | 238.71 | 243.11 | 236.59 | 242.65 | 4,699,748 | +5.86(+2.47%) |
Feb 11, 2019 | 240.50 | 240.51 | 236.06 | 236.79 | 5,273,403 | -4.38(-1.82%) |
Feb 08, 2019 | 246.34 | 247.44 | 239.72 | 241.18 | 4,938,120 | -6.54(-2.64%) |
Feb 07, 2019 | 247.38 | 249.17 | 246.11 | 247.72 | 2,669,394 | -0.46(-0.19%) |
Feb 06, 2019 | 244.16 | 248.57 | 244.01 | 248.18 | 2,790,780 | +2.94(+1.20%) |
Feb 05, 2019 | 248.75 | 250.56 | 244.81 | 245.24 | 3,906,013 | -1.75(-0.71%) |
Feb 04, 2019 | 247.08 | 247.43 | 243.36 | 246.99 | 3,679,364 | -0.47(-0.19%) |