Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 266.08 | 269.14 | 264.00 | 267.62 | 258,481 | +1.95(+0.73%) |
Apr 29, 2019 | 261.96 | 267.39 | 260.57 | 265.67 | 373,499 | +6.37(+2.46%) |
Apr 26, 2019 | 253.55 | 260.35 | 253.55 | 259.31 | 290,576 | +4.06(+1.59%) |
Apr 25, 2019 | 252.89 | 256.57 | 250.78 | 255.25 | 219,850 | +1.04(+0.41%) |
Apr 24, 2019 | 253.22 | 256.63 | 246.74 | 254.21 | 419,147 | +1.81(+0.72%) |
Apr 23, 2019 | 252.85 | 253.38 | 250.62 | 252.40 | 587,457 | +0.35(+0.14%) |
Apr 22, 2019 | 253.48 | 254.22 | 251.44 | 252.05 | 352,947 | -1.72(-0.68%) |
Apr 18, 2019 | 251.85 | 254.16 | 251.45 | 253.77 | 486,720 | +1.62(+0.64%) |
Apr 17, 2019 | 253.76 | 254.72 | 251.19 | 252.14 | 295,014 | -0.66(-0.26%) |
Apr 16, 2019 | 252.34 | 254.47 | 250.82 | 252.81 | 650,889 | +1.13(+0.45%) |
Apr 15, 2019 | 250.32 | 252.09 | 249.80 | 251.67 | 328,559 | +1.82(+0.73%) |
Apr 12, 2019 | 248.32 | 250.19 | 247.60 | 249.85 | 217,776 | +2.53(+1.02%) |
Apr 11, 2019 | 249.40 | 250.18 | 246.81 | 247.33 | 287,822 | -1.19(-0.48%) |
Apr 10, 2019 | 249.83 | 249.96 | 247.88 | 248.52 | 221,980 | -0.51(-0.20%) |
Apr 09, 2019 | 247.24 | 250.55 | 247.04 | 249.03 | 199,208 | +0.82(+0.33%) |
Apr 08, 2019 | 244.12 | 248.47 | 242.01 | 248.21 | 229,398 | +4.09(+1.67%) |
Apr 05, 2019 | 238.85 | 244.35 | 238.73 | 244.12 | 199,992 | +5.27(+2.21%) |
Apr 04, 2019 | 237.66 | 239.38 | 231.85 | 238.85 | 315,322 | +1.66(+0.70%) |
Apr 03, 2019 | 240.54 | 245.72 | 235.94 | 237.19 | 255,803 | -1.93(-0.81%) |
Apr 02, 2019 | 237.96 | 239.97 | 236.37 | 239.12 | 256,612 | +1.90(+0.80%) |
Apr 01, 2019 | 238.59 | 239.85 | 235.17 | 237.23 | 204,117 | +0.61(+0.26%) |
Mar 29, 2019 | 238.46 | 238.76 | 236.26 | 236.62 | 195,936 | -0.42(-0.18%) |
Mar 28, 2019 | 236.08 | 240.33 | 234.87 | 237.04 | 173,748 | +1.39(+0.59%) |
Mar 27, 2019 | 234.62 | 236.64 | 233.56 | 235.65 | 156,003 | +1.35(+0.57%) |
Mar 26, 2019 | 231.51 | 235.10 | 229.98 | 234.31 | 196,584 | +4.38(+1.91%) |
Mar 25, 2019 | 229.62 | 230.76 | 227.99 | 229.92 | 196,298 | +0.75(+0.33%) |
Mar 22, 2019 | 229.79 | 231.63 | 228.06 | 229.17 | 187,200 | -1.75(-0.76%) |
Mar 21, 2019 | 227.47 | 232.05 | 227.41 | 230.92 | 281,068 | +2.83(+1.24%) |
Mar 20, 2019 | 226.62 | 230.35 | 226.62 | 228.10 | 242,901 | +1.54(+0.68%) |
Mar 19, 2019 | 229.30 | 229.30 | 225.94 | 226.56 | 191,258 | -1.94(-0.85%) |
Mar 18, 2019 | 225.09 | 228.75 | 225.09 | 228.50 | 236,181 | +4.04(+1.80%) |
Mar 15, 2019 | 222.78 | 225.60 | 221.60 | 224.46 | 359,944 | +1.57(+0.70%) |
Mar 14, 2019 | 221.77 | 223.52 | 220.42 | 222.89 | 202,823 | +1.29(+0.58%) |
Mar 13, 2019 | 221.85 | 224.84 | 220.41 | 221.60 | 370,054 | +0.66(+0.30%) |
Mar 12, 2019 | 218.43 | 222.99 | 217.07 | 220.94 | 268,240 | +2.52(+1.15%) |
Mar 11, 2019 | 217.60 | 220.30 | 214.89 | 218.42 | 302,777 | +1.43(+0.66%) |
Mar 08, 2019 | 215.96 | 217.71 | 213.76 | 216.99 | 321,776 | +0.22(+0.10%) |
Mar 07, 2019 | 221.76 | 225.73 | 216.10 | 216.77 | 278,511 | -4.88(-2.20%) |
Mar 06, 2019 | 225.48 | 225.97 | 219.63 | 221.65 | 290,654 | -3.27(-1.45%) |
Mar 05, 2019 | 228.19 | 229.45 | 224.82 | 224.92 | 296,266 | -3.50(-1.53%) |
Mar 04, 2019 | 233.62 | 233.62 | 227.95 | 228.42 | 260,489 | -5.32(-2.27%) |
Mar 01, 2019 | 227.35 | 235.14 | 226.98 | 233.74 | 385,320 | -0.76(-0.32%) |
Feb 28, 2019 | 235.51 | 236.67 | 233.28 | 234.50 | 332,779 | -0.60(-0.25%) |
Feb 27, 2019 | 231.22 | 236.57 | 230.72 | 235.10 | 293,839 | +3.90(+1.68%) |
Feb 26, 2019 | 231.46 | 233.16 | 230.61 | 231.20 | 280,203 | -0.90(-0.39%) |
Feb 25, 2019 | 230.50 | 232.88 | 229.84 | 232.10 | 201,118 | +2.33(+1.01%) |
Feb 22, 2019 | 225.99 | 230.30 | 224.98 | 229.78 | 233,480 | +3.66(+1.62%) |
Feb 21, 2019 | 224.87 | 226.43 | 222.47 | 226.12 | 179,786 | +1.53(+0.68%) |
Feb 20, 2019 | 223.71 | 225.40 | 221.81 | 224.59 | 205,469 | +0.99(+0.44%) |
Feb 19, 2019 | 219.89 | 225.35 | 219.51 | 223.60 | 295,283 | +2.91(+1.32%) |
Feb 15, 2019 | 218.67 | 221.05 | 216.22 | 220.68 | 398,112 | +2.64(+1.21%) |
Feb 14, 2019 | 218.52 | 219.23 | 213.68 | 218.04 | 230,480 | -1.41(-0.64%) |
Feb 13, 2019 | 217.88 | 219.96 | 217.40 | 219.45 | 193,427 | +2.71(+1.25%) |
Feb 12, 2019 | 215.51 | 217.36 | 210.97 | 216.74 | 247,936 | +2.27(+1.06%) |
Feb 11, 2019 | 212.03 | 215.45 | 211.78 | 214.47 | 209,557 | +2.77(+1.31%) |
Feb 08, 2019 | 211.54 | 213.54 | 207.32 | 211.70 | 241,519 | +0.15(+0.07%) |
Feb 07, 2019 | 209.03 | 212.05 | 207.45 | 211.54 | 267,631 | +1.60(+0.76%) |
Feb 06, 2019 | 209.22 | 211.71 | 208.51 | 209.94 | 165,924 | +0.19(+0.09%) |
Feb 05, 2019 | 206.85 | 209.79 | 206.06 | 209.75 | 189,012 | +2.12(+1.02%) |
Feb 04, 2019 | 203.90 | 208.82 | 200.66 | 207.63 | 201,139 | +2.70(+1.32%) |