Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 270.07 | 274.63 | 267.47 | 274.19 | 1,397,120 | +4.87(+1.81%) |
Apr 29, 2019 | 270.74 | 271.98 | 268.50 | 269.32 | 951,616 | -0.69(-0.26%) |
Apr 26, 2019 | 266.83 | 270.26 | 264.86 | 270.01 | 1,568,538 | +3.63(+1.36%) |
Apr 25, 2019 | 257.93 | 267.28 | 257.60 | 266.38 | 2,078,088 | +7.90(+3.05%) |
Apr 24, 2019 | 261.87 | 263.47 | 256.59 | 258.49 | 2,802,920 | -2.33(-0.89%) |
Apr 23, 2019 | 252.00 | 264.32 | 251.15 | 260.82 | 3,136,679 | +4.77(+1.86%) |
Apr 22, 2019 | 256.94 | 260.65 | 254.82 | 256.04 | 2,013,500 | -0.68(-0.27%) |
Apr 18, 2019 | 255.12 | 258.30 | 252.75 | 256.73 | 2,995,309 | +2.24(+0.88%) |
Apr 17, 2019 | 265.79 | 266.42 | 250.24 | 254.48 | 5,028,109 | -9.21(-3.49%) |
Apr 16, 2019 | 276.03 | 276.48 | 262.63 | 263.69 | 2,472,043 | -10.60(-3.87%) |
Apr 15, 2019 | 277.07 | 277.85 | 271.80 | 274.30 | 1,822,446 | -3.05(-1.10%) |
Apr 12, 2019 | 279.30 | 279.65 | 276.38 | 277.35 | 1,654,346 | +0.14(+0.05%) |
Apr 11, 2019 | 275.30 | 277.73 | 274.21 | 277.21 | 1,039,815 | +1.64(+0.60%) |
Apr 10, 2019 | 274.92 | 276.82 | 274.73 | 275.57 | 992,458 | +1.04(+0.38%) |
Apr 09, 2019 | 273.72 | 276.32 | 272.22 | 274.53 | 1,257,536 | -0.61(-0.22%) |
Apr 08, 2019 | 273.45 | 275.26 | 270.76 | 275.15 | 1,075,218 | +1.91(+0.70%) |
Apr 05, 2019 | 271.92 | 273.92 | 271.37 | 273.24 | 849,991 | +1.42(+0.52%) |
Apr 04, 2019 | 273.75 | 273.75 | 269.56 | 271.82 | 948,614 | -1.69(-0.62%) |
Apr 03, 2019 | 273.62 | 275.58 | 272.34 | 273.51 | 1,198,377 | +1.93(+0.71%) |
Apr 02, 2019 | 272.49 | 273.29 | 269.81 | 271.58 | 911,642 | -1.36(-0.50%) |
Apr 01, 2019 | 271.91 | 273.41 | 270.97 | 272.94 | 1,157,270 | +2.44(+0.90%) |
Mar 29, 2019 | 269.30 | 270.72 | 266.88 | 270.50 | 1,208,000 | +3.38(+1.26%) |
Mar 28, 2019 | 266.93 | 268.34 | 265.00 | 267.12 | 780,846 | +1.43(+0.54%) |
Mar 27, 2019 | 267.47 | 268.26 | 262.94 | 265.69 | 998,665 | -2.56(-0.95%) |
Mar 26, 2019 | 268.58 | 268.74 | 265.84 | 268.25 | 1,476,392 | +2.61(+0.98%) |
Mar 25, 2019 | 263.73 | 266.32 | 260.91 | 265.64 | 1,657,430 | +4.93(+1.89%) |
Mar 22, 2019 | 265.69 | 266.68 | 260.51 | 260.71 | 1,757,155 | -7.15(-2.67%) |
Mar 21, 2019 | 261.51 | 268.51 | 261.02 | 267.86 | 1,441,057 | +5.36(+2.04%) |
Mar 20, 2019 | 262.70 | 264.70 | 259.80 | 262.51 | 1,542,310 | -0.33(-0.12%) |
Mar 19, 2019 | 261.35 | 264.27 | 260.96 | 262.83 | 1,569,710 | +2.40(+0.92%) |
Mar 18, 2019 | 259.96 | 260.90 | 258.03 | 260.43 | 1,466,451 | +0.44(+0.17%) |
Mar 15, 2019 | 259.38 | 261.28 | 258.93 | 260.00 | 2,399,911 | +1.64(+0.63%) |
Mar 14, 2019 | 256.78 | 258.80 | 255.78 | 258.36 | 1,531,901 | +2.72(+1.06%) |
Mar 13, 2019 | 253.48 | 255.77 | 251.54 | 255.64 | 1,588,939 | +3.90(+1.55%) |
Mar 12, 2019 | 252.35 | 252.98 | 251.48 | 251.74 | 1,313,564 | +0.59(+0.24%) |
Mar 11, 2019 | 247.74 | 251.25 | 246.51 | 251.15 | 1,609,396 | +4.41(+1.79%) |
Mar 08, 2019 | 246.15 | 246.99 | 243.59 | 246.73 | 1,183,976 | -0.95(-0.38%) |
Mar 07, 2019 | 248.09 | 248.58 | 245.16 | 247.68 | 1,243,047 | -0.42(-0.17%) |
Mar 06, 2019 | 250.83 | 251.29 | 247.77 | 248.10 | 1,552,486 | -3.18(-1.27%) |
Mar 05, 2019 | 256.47 | 257.05 | 250.24 | 251.28 | 2,936,881 | -4.93(-1.92%) |
Mar 04, 2019 | 262.68 | 262.86 | 255.10 | 256.21 | 1,359,781 | -4.55(-1.75%) |
Mar 01, 2019 | 257.74 | 261.15 | 256.45 | 260.76 | 1,451,717 | +4.43(+1.73%) |
Feb 28, 2019 | 254.63 | 256.86 | 253.39 | 256.33 | 2,087,323 | +0.43(+0.17%) |
Feb 27, 2019 | 249.90 | 256.34 | 249.90 | 255.91 | 1,781,320 | +5.09(+2.03%) |
Feb 26, 2019 | 250.56 | 252.00 | 249.68 | 250.82 | 1,213,468 | +0.15(+0.06%) |
Feb 25, 2019 | 249.37 | 252.54 | 249.36 | 250.67 | 1,199,840 | +1.72(+0.69%) |
Feb 22, 2019 | 248.31 | 249.22 | 248.03 | 248.95 | 1,132,028 | +0.64(+0.26%) |
Feb 21, 2019 | 247.74 | 248.43 | 246.58 | 248.31 | 850,943 | -0.76(-0.31%) |
Feb 20, 2019 | 247.82 | 249.46 | 246.70 | 249.07 | 1,093,146 | +1.37(+0.55%) |
Feb 19, 2019 | 248.53 | 249.06 | 247.56 | 247.70 | 1,113,823 | -1.64(-0.66%) |
Feb 15, 2019 | 245.71 | 249.36 | 244.59 | 249.34 | 1,739,813 | +6.27(+2.58%) |
Feb 14, 2019 | 243.78 | 244.30 | 242.67 | 243.07 | 1,009,038 | -1.23(-0.51%) |
Feb 13, 2019 | 246.11 | 246.54 | 243.37 | 244.30 | 1,027,271 | -0.93(-0.38%) |
Feb 12, 2019 | 243.34 | 246.20 | 242.20 | 245.23 | 1,203,360 | +3.71(+1.54%) |
Feb 11, 2019 | 240.47 | 243.07 | 240.34 | 241.52 | 1,213,256 | +1.05(+0.44%) |
Feb 08, 2019 | 238.48 | 240.54 | 237.89 | 240.47 | 804,540 | +0.59(+0.25%) |
Feb 07, 2019 | 242.05 | 242.79 | 237.91 | 239.88 | 1,162,116 | -4.29(-1.76%) |
Feb 06, 2019 | 242.13 | 244.78 | 242.13 | 244.16 | 1,046,166 | +1.22(+0.50%) |
Feb 05, 2019 | 240.55 | 243.58 | 239.89 | 242.94 | 1,640,665 | +2.39(+0.99%) |
Feb 04, 2019 | 240.49 | 241.01 | 237.59 | 240.55 | 1,211,214 | +0.16(+0.07%) |