Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 255.57 | 259.10 | 254.85 | 256.58 | 756,687 | +1.62(+0.64%) |
Apr 29, 2019 | 259.29 | 259.63 | 251.62 | 254.96 | 867,891 | -4.32(-1.67%) |
Apr 26, 2019 | 262.15 | 264.94 | 258.62 | 259.29 | 639,685 | -2.86(-1.09%) |
Apr 25, 2019 | 267.68 | 267.85 | 257.56 | 262.15 | 1,429,209 | -6.61(-2.46%) |
Apr 24, 2019 | 272.16 | 286.42 | 266.58 | 268.76 | 3,999,883 | +12.54(+4.89%) |
Apr 23, 2019 | 253.19 | 257.59 | 252.83 | 256.23 | 1,838,854 | +3.98(+1.58%) |
Apr 22, 2019 | 253.96 | 254.77 | 251.57 | 252.24 | 1,843,042 | -1.53(-0.60%) |
Apr 18, 2019 | 252.84 | 256.84 | 252.32 | 253.77 | 1,024,910 | +2.24(+0.89%) |
Apr 17, 2019 | 249.40 | 254.06 | 248.00 | 251.53 | 1,677,415 | +9.40(+3.88%) |
Apr 16, 2019 | 246.43 | 248.20 | 239.71 | 242.13 | 908,478 | -3.38(-1.38%) |
Apr 15, 2019 | 243.00 | 246.05 | 238.13 | 245.51 | 733,340 | +1.22(+0.50%) |
Apr 12, 2019 | 243.41 | 246.50 | 240.54 | 244.29 | 884,550 | +1.95(+0.81%) |
Apr 11, 2019 | 237.38 | 244.65 | 237.34 | 242.33 | 1,199,500 | +6.27(+2.66%) |
Apr 10, 2019 | 236.12 | 236.63 | 233.75 | 236.06 | 834,765 | +1.05(+0.45%) |
Apr 09, 2019 | 233.81 | 236.28 | 233.56 | 235.01 | 897,964 | +0.31(+0.13%) |
Apr 08, 2019 | 240.55 | 241.29 | 233.94 | 234.70 | 857,610 | -6.69(-2.77%) |
Apr 05, 2019 | 236.91 | 241.41 | 235.18 | 241.39 | 932,637 | +5.33(+2.26%) |
Apr 04, 2019 | 240.98 | 241.21 | 233.51 | 236.06 | 816,777 | -3.96(-1.65%) |
Apr 03, 2019 | 235.13 | 240.67 | 232.08 | 240.02 | 1,059,775 | +7.48(+3.22%) |
Apr 02, 2019 | 237.07 | 237.74 | 232.26 | 232.54 | 1,147,712 | -4.01(-1.70%) |
Apr 01, 2019 | 245.33 | 245.85 | 236.54 | 236.55 | 1,406,285 | -8.20(-3.35%) |
Mar 29, 2019 | 241.81 | 247.04 | 241.02 | 244.75 | 1,172,335 | +3.96(+1.65%) |
Mar 28, 2019 | 234.56 | 241.01 | 232.28 | 240.79 | 954,251 | +6.01(+2.56%) |
Mar 27, 2019 | 232.15 | 236.58 | 232.15 | 234.78 | 606,624 | +2.07(+0.89%) |
Mar 26, 2019 | 231.74 | 233.01 | 230.35 | 232.71 | 719,519 | +2.69(+1.17%) |
Mar 25, 2019 | 227.13 | 231.66 | 226.93 | 230.01 | 723,097 | +3.14(+1.38%) |
Mar 22, 2019 | 230.81 | 232.33 | 226.80 | 226.88 | 894,041 | -5.50(-2.37%) |
Mar 21, 2019 | 231.41 | 234.90 | 231.41 | 232.38 | 744,164 | +1.05(+0.46%) |
Mar 20, 2019 | 235.75 | 235.77 | 229.42 | 231.32 | 672,213 | -4.57(-1.94%) |
Mar 19, 2019 | 236.59 | 237.88 | 232.25 | 235.89 | 1,402,009 | +5.07(+2.20%) |
Mar 18, 2019 | 232.14 | 235.16 | 228.13 | 230.82 | 1,100,347 | -0.82(-0.35%) |
Mar 15, 2019 | 235.04 | 235.18 | 230.63 | 231.64 | 1,094,721 | -2.83(-1.21%) |
Mar 14, 2019 | 232.80 | 235.25 | 229.86 | 234.46 | 730,384 | +2.40(+1.03%) |
Mar 13, 2019 | 228.86 | 234.63 | 227.33 | 232.06 | 975,391 | +5.08(+2.24%) |
Mar 12, 2019 | 234.02 | 234.13 | 226.93 | 226.98 | 1,336,743 | -6.61(-2.83%) |
Mar 11, 2019 | 237.22 | 237.52 | 231.95 | 233.59 | 929,867 | -3.34(-1.41%) |
Mar 08, 2019 | 232.62 | 237.02 | 231.94 | 236.93 | 787,615 | +2.44(+1.04%) |
Mar 07, 2019 | 235.39 | 235.53 | 232.25 | 234.49 | 480,807 | -0.62(-0.27%) |
Mar 06, 2019 | 236.13 | 237.53 | 234.01 | 235.12 | 569,286 | -0.69(-0.29%) |
Mar 05, 2019 | 236.36 | 238.95 | 234.12 | 235.81 | 620,513 | +0.72(+0.31%) |
Mar 04, 2019 | 237.17 | 238.81 | 231.72 | 235.09 | 820,784 | -2.04(-0.86%) |
Mar 01, 2019 | 239.39 | 239.94 | 232.54 | 237.13 | 825,997 | -0.20(-0.08%) |
Feb 28, 2019 | 238.21 | 239.01 | 234.51 | 237.33 | 1,107,187 | -1.48(-0.62%) |
Feb 27, 2019 | 237.84 | 241.29 | 237.56 | 238.81 | 600,772 | -0.28(-0.12%) |
Feb 26, 2019 | 242.08 | 243.91 | 238.36 | 239.10 | 1,054,745 | -2.96(-1.22%) |
Feb 25, 2019 | 247.67 | 248.08 | 239.83 | 242.06 | 1,302,307 | -4.51(-1.83%) |
Feb 22, 2019 | 238.52 | 248.64 | 238.52 | 246.57 | 1,887,358 | +7.28(+3.04%) |
Feb 21, 2019 | 247.30 | 248.17 | 236.46 | 239.29 | 4,099,306 | -24.10(-9.15%) |
Feb 20, 2019 | 264.52 | 265.27 | 261.34 | 263.39 | 1,115,346 | -0.70(-0.27%) |
Feb 19, 2019 | 264.90 | 266.37 | 260.75 | 264.09 | 983,718 | -2.29(-0.86%) |
Feb 15, 2019 | 272.46 | 273.93 | 264.20 | 266.38 | 870,616 | -5.23(-1.93%) |
Feb 14, 2019 | 271.08 | 275.96 | 270.36 | 271.61 | 921,831 | -1.53(-0.56%) |
Feb 13, 2019 | 272.12 | 274.07 | 268.84 | 273.14 | 501,455 | +1.50(+0.55%) |
Feb 12, 2019 | 279.85 | 281.04 | 271.03 | 271.63 | 771,107 | -7.24(-2.59%) |
Feb 11, 2019 | 275.39 | 279.49 | 273.81 | 278.87 | 649,597 | +4.45(+1.62%) |
Feb 08, 2019 | 270.86 | 276.50 | 270.70 | 274.42 | 608,289 | +1.20(+0.44%) |
Feb 07, 2019 | 271.28 | 273.74 | 267.14 | 273.22 | 396,252 | +0.94(+0.35%) |
Feb 06, 2019 | 274.27 | 280.49 | 271.20 | 272.28 | 670,062 | -1.32(-0.48%) |
Feb 05, 2019 | 265.90 | 273.88 | 265.90 | 273.60 | 526,952 | +7.77(+2.92%) |
Feb 04, 2019 | 263.08 | 266.19 | 263.03 | 265.83 | 549,696 | +2.54(+0.96%) |