Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 273.74 | 279.73 | 273.39 | 279.17 | 279,994 | +5.46(+2.00%) |
Apr 29, 2019 | 275.44 | 276.41 | 272.12 | 273.71 | 258,572 | -1.42(-0.52%) |
Apr 26, 2019 | 274.25 | 275.78 | 272.89 | 275.13 | 250,743 | +0.71(+0.26%) |
Apr 25, 2019 | 270.35 | 275.31 | 269.71 | 274.42 | 234,915 | +2.37(+0.87%) |
Apr 24, 2019 | 271.18 | 273.13 | 268.26 | 272.05 | 352,225 | -1.24(-0.45%) |
Apr 23, 2019 | 268.56 | 273.85 | 268.18 | 273.29 | 335,592 | +5.47(+2.04%) |
Apr 22, 2019 | 269.30 | 273.32 | 267.00 | 267.81 | 296,129 | -2.45(-0.91%) |
Apr 18, 2019 | 270.87 | 273.03 | 264.91 | 270.26 | 392,106 | -0.68(-0.25%) |
Apr 17, 2019 | 287.39 | 287.39 | 270.14 | 270.94 | 399,477 | -15.88(-5.54%) |
Apr 16, 2019 | 296.85 | 297.73 | 285.73 | 286.83 | 258,243 | -8.50(-2.88%) |
Apr 15, 2019 | 298.68 | 299.83 | 294.85 | 295.32 | 209,066 | -2.33(-0.78%) |
Apr 12, 2019 | 299.98 | 302.39 | 296.14 | 297.65 | 250,538 | -0.11(-0.04%) |
Apr 11, 2019 | 298.48 | 298.48 | 294.27 | 297.76 | 137,518 | +0.38(+0.13%) |
Apr 10, 2019 | 295.34 | 299.55 | 294.60 | 297.38 | 165,316 | +1.45(+0.49%) |
Apr 09, 2019 | 294.61 | 296.64 | 294.28 | 295.93 | 105,128 | +0.01(+0.00%) |
Apr 08, 2019 | 295.27 | 296.65 | 291.24 | 295.92 | 110,841 | +1.04(+0.35%) |
Apr 05, 2019 | 294.99 | 298.12 | 294.14 | 294.87 | 150,281 | +0.08(+0.03%) |
Apr 04, 2019 | 296.01 | 296.01 | 293.02 | 294.80 | 127,164 | -0.13(-0.04%) |
Apr 03, 2019 | 296.79 | 297.36 | 292.51 | 294.92 | 258,748 | -0.39(-0.13%) |
Apr 02, 2019 | 295.35 | 296.07 | 293.00 | 295.31 | 126,377 | +0.46(+0.16%) |
Apr 01, 2019 | 296.17 | 298.08 | 291.53 | 294.86 | 275,497 | +0.10(+0.03%) |
Mar 29, 2019 | 294.66 | 295.05 | 291.73 | 294.76 | 241,004 | +2.00(+0.68%) |
Mar 28, 2019 | 294.29 | 294.41 | 290.74 | 292.76 | 182,618 | +0.32(+0.11%) |
Mar 27, 2019 | 298.33 | 298.33 | 291.17 | 292.44 | 195,389 | -4.16(-1.40%) |
Mar 26, 2019 | 294.94 | 296.76 | 293.05 | 296.59 | 288,748 | +4.34(+1.49%) |
Mar 25, 2019 | 294.85 | 294.85 | 288.87 | 292.25 | 306,519 | -2.05(-0.70%) |
Mar 22, 2019 | 297.28 | 297.77 | 294.05 | 294.30 | 155,304 | -3.19(-1.07%) |
Mar 21, 2019 | 293.11 | 298.43 | 290.90 | 297.49 | 223,685 | +3.08(+1.05%) |
Mar 20, 2019 | 294.04 | 297.20 | 291.78 | 294.41 | 288,629 | +0.37(+0.13%) |
Mar 19, 2019 | 294.88 | 296.25 | 293.46 | 294.04 | 222,548 | +0.32(+0.11%) |
Mar 18, 2019 | 295.00 | 297.35 | 289.52 | 293.71 | 308,314 | -1.77(-0.60%) |
Mar 15, 2019 | 291.51 | 295.53 | 291.51 | 295.48 | 671,348 | +3.94(+1.35%) |
Mar 14, 2019 | 289.38 | 291.97 | 286.83 | 291.54 | 233,382 | +1.38(+0.48%) |
Mar 13, 2019 | 289.43 | 294.53 | 287.86 | 290.15 | 322,453 | +0.98(+0.34%) |
Mar 12, 2019 | 284.89 | 289.78 | 283.50 | 289.18 | 235,360 | +4.45(+1.56%) |
Mar 11, 2019 | 281.35 | 284.87 | 281.02 | 284.73 | 222,818 | +4.87(+1.74%) |
Mar 08, 2019 | 278.80 | 280.07 | 274.97 | 279.86 | 321,271 | -0.64(-0.23%) |
Mar 07, 2019 | 281.11 | 282.18 | 277.74 | 280.50 | 236,849 | +0.40(+0.14%) |
Mar 06, 2019 | 286.34 | 286.34 | 278.97 | 280.11 | 212,416 | -6.28(-2.19%) |
Mar 05, 2019 | 285.38 | 287.30 | 283.26 | 286.39 | 220,153 | +0.95(+0.33%) |
Mar 04, 2019 | 288.62 | 290.30 | 284.16 | 285.44 | 371,749 | -1.85(-0.65%) |
Mar 01, 2019 | 284.05 | 287.43 | 283.56 | 287.30 | 247,257 | +4.56(+1.61%) |
Feb 28, 2019 | 283.04 | 283.37 | 280.80 | 282.74 | 182,048 | -0.22(-0.08%) |
Feb 27, 2019 | 280.62 | 283.11 | 279.05 | 282.96 | 120,760 | +1.98(+0.70%) |
Feb 26, 2019 | 282.76 | 282.86 | 280.20 | 280.99 | 171,080 | -1.72(-0.61%) |
Feb 25, 2019 | 280.35 | 282.97 | 274.90 | 282.71 | 301,134 | +4.61(+1.66%) |
Feb 22, 2019 | 270.08 | 279.29 | 270.08 | 278.10 | 314,976 | +9.93(+3.70%) |
Feb 21, 2019 | 263.99 | 272.91 | 262.96 | 268.17 | 621,209 | -10.96(-3.93%) |
Feb 20, 2019 | 274.77 | 279.88 | 273.71 | 279.13 | 253,426 | +4.37(+1.59%) |
Feb 19, 2019 | 278.26 | 280.15 | 273.39 | 274.77 | 462,373 | -3.79(-1.36%) |
Feb 15, 2019 | 276.33 | 278.96 | 274.09 | 278.56 | 263,352 | +4.26(+1.55%) |
Feb 14, 2019 | 273.45 | 276.06 | 270.22 | 274.30 | 193,569 | -0.06(-0.02%) |
Feb 13, 2019 | 271.95 | 274.57 | 269.75 | 274.36 | 208,620 | +3.59(+1.32%) |
Feb 12, 2019 | 270.59 | 271.12 | 268.26 | 270.77 | 355,545 | +2.25(+0.84%) |
Feb 11, 2019 | 268.14 | 270.74 | 266.78 | 268.52 | 219,576 | +1.41(+0.53%) |
Feb 08, 2019 | 262.38 | 267.12 | 262.32 | 267.11 | 252,781 | +3.17(+1.20%) |
Feb 07, 2019 | 263.96 | 264.37 | 261.18 | 263.94 | 325,287 | -1.62(-0.61%) |
Feb 06, 2019 | 266.35 | 266.70 | 263.71 | 265.56 | 286,396 | -0.84(-0.31%) |
Feb 05, 2019 | 265.90 | 269.91 | 265.06 | 266.40 | 240,784 | +1.19(+0.45%) |
Feb 04, 2019 | 263.60 | 265.71 | 261.81 | 265.21 | 306,539 | +0.48(+0.18%) |