Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 271.05 | 271.82 | 269.60 | 271.46 | 4,959,371 | +0.14(+0.05%) |
Apr 29, 2019 | 271.07 | 271.94 | 270.97 | 271.32 | 3,255,812 | +0.29(+0.11%) |
Apr 26, 2019 | 269.78 | 271.06 | 268.96 | 271.03 | 2,355,219 | +1.31(+0.49%) |
Apr 25, 2019 | 269.80 | 270.38 | 268.47 | 269.72 | 2,004,943 | -0.16(-0.06%) |
Apr 24, 2019 | 270.45 | 270.73 | 269.74 | 269.88 | 2,800,181 | -0.57(-0.21%) |
Apr 23, 2019 | 268.44 | 270.70 | 268.21 | 270.45 | 4,987,106 | +2.33(+0.87%) |
Apr 22, 2019 | 267.05 | 268.21 | 266.97 | 268.12 | 3,139,166 | +0.27(+0.10%) |
Apr 18, 2019 | 267.93 | 268.10 | 266.58 | 267.85 | 4,761,350 | +0.58(+0.22%) |
Apr 17, 2019 | 269.11 | 269.12 | 266.87 | 267.27 | 4,732,100 | -0.71(-0.26%) |
Apr 16, 2019 | 268.69 | 268.75 | 267.35 | 267.98 | 4,098,044 | +0.20(+0.08%) |
Apr 15, 2019 | 268.07 | 268.13 | 266.97 | 267.77 | 3,406,568 | -0.22(-0.08%) |
Apr 12, 2019 | 267.82 | 268.25 | 267.12 | 267.99 | 2,743,104 | +1.80(+0.68%) |
Apr 11, 2019 | 266.72 | 266.73 | 265.58 | 266.19 | 2,814,150 | -0.02(-0.01%) |
Apr 10, 2019 | 265.75 | 266.32 | 265.34 | 266.21 | 3,138,106 | +0.87(+0.33%) |
Apr 09, 2019 | 265.76 | 266.03 | 264.78 | 265.34 | 4,350,321 | -1.38(-0.52%) |
Apr 08, 2019 | 266.04 | 266.79 | 265.38 | 266.72 | 2,717,185 | +0.29(+0.11%) |
Apr 05, 2019 | 265.88 | 266.52 | 265.59 | 266.43 | 4,282,762 | +1.21(+0.46%) |
Apr 04, 2019 | 264.86 | 265.45 | 264.13 | 265.21 | 3,727,037 | +0.63(+0.24%) |
Apr 03, 2019 | 265.32 | 265.74 | 263.87 | 264.58 | 3,748,490 | +0.48(+0.18%) |
Apr 02, 2019 | 264.15 | 264.32 | 263.30 | 264.10 | 7,808,099 | +0.06(+0.02%) |
Apr 01, 2019 | 262.93 | 264.25 | 262.66 | 264.04 | 4,546,600 | +3.02(+1.16%) |
Mar 29, 2019 | 260.79 | 261.19 | 259.62 | 261.02 | 4,721,776 | +1.72(+0.66%) |
Mar 28, 2019 | 258.90 | 259.68 | 257.72 | 259.31 | 2,590,492 | +1.02(+0.39%) |
Mar 27, 2019 | 259.61 | 260.20 | 256.68 | 258.29 | 3,747,043 | -1.27(-0.49%) |
Mar 26, 2019 | 259.47 | 260.59 | 258.17 | 259.55 | 4,603,634 | +1.88(+0.73%) |
Mar 25, 2019 | 257.55 | 258.75 | 256.41 | 257.67 | 5,152,642 | -0.23(-0.09%) |
Mar 22, 2019 | 261.54 | 262.08 | 257.82 | 257.90 | 7,130,523 | -4.96(-1.89%) |
Mar 21, 2019 | 259.14 | 263.32 | 259.12 | 262.87 | 3,941,189 | +2.92(+1.12%) |
Mar 20, 2019 | 260.56 | 261.77 | 258.85 | 259.95 | 5,093,261 | -0.94(-0.36%) |
Mar 19, 2019 | 261.77 | 262.57 | 259.88 | 260.88 | 6,397,907 | +0.12(+0.05%) |
Mar 18, 2019 | 260.00 | 261.00 | 259.78 | 260.77 | 4,144,042 | +1.03(+0.40%) |
Mar 15, 2019 | 259.08 | 260.58 | 258.87 | 259.73 | 3,428,434 | +1.16(+0.45%) |
Mar 14, 2019 | 258.69 | 259.11 | 258.04 | 258.57 | 2,622,849 | -0.13(-0.05%) |
Mar 13, 2019 | 257.86 | 259.60 | 257.69 | 258.70 | 3,069,751 | +1.78(+0.69%) |
Mar 12, 2019 | 256.55 | 257.47 | 256.39 | 256.92 | 2,286,960 | +0.90(+0.35%) |
Mar 11, 2019 | 253.04 | 256.14 | 253.03 | 256.01 | 4,202,736 | +3.66(+1.45%) |
Mar 08, 2019 | 250.87 | 252.47 | 250.43 | 252.35 | 5,818,181 | -0.51(-0.20%) |
Mar 07, 2019 | 254.48 | 254.60 | 251.93 | 252.86 | 4,983,191 | -2.06(-0.81%) |
Mar 06, 2019 | 256.62 | 256.63 | 254.62 | 254.92 | 3,732,557 | -1.64(-0.64%) |
Mar 05, 2019 | 256.99 | 257.18 | 255.95 | 256.55 | 2,736,787 | -0.33(-0.13%) |
Mar 04, 2019 | 258.90 | 259.08 | 254.50 | 256.88 | 5,264,693 | -1.05(-0.41%) |
Mar 01, 2019 | 257.83 | 258.22 | 256.33 | 257.93 | 4,601,198 | +1.82(+0.71%) |
Feb 28, 2019 | 256.43 | 256.90 | 255.88 | 256.12 | 4,557,917 | -0.54(-0.21%) |
Feb 27, 2019 | 256.08 | 257.02 | 255.09 | 256.65 | 3,593,691 | -0.13(-0.05%) |
Feb 26, 2019 | 256.56 | 257.67 | 256.43 | 256.78 | 5,342,615 | -0.19(-0.07%) |
Feb 25, 2019 | 258.07 | 258.62 | 256.87 | 256.97 | 5,143,039 | +0.40(+0.16%) |
Feb 22, 2019 | 255.69 | 256.81 | 255.40 | 256.57 | 5,431,929 | +1.47(+0.58%) |
Feb 21, 2019 | 255.32 | 255.63 | 254.03 | 255.10 | 3,413,041 | -0.80(-0.31%) |
Feb 20, 2019 | 255.41 | 256.40 | 254.90 | 255.91 | 6,057,147 | +0.49(+0.19%) |
Feb 19, 2019 | 254.19 | 256.10 | 254.16 | 255.41 | 5,022,047 | +0.36(+0.14%) |
Feb 15, 2019 | 254.00 | 255.06 | 253.83 | 255.06 | 5,302,011 | +2.86(+1.13%) |
Feb 14, 2019 | 251.66 | 253.37 | 250.83 | 252.20 | 7,823,988 | -0.57(-0.23%) |
Feb 13, 2019 | 252.83 | 253.65 | 252.40 | 252.77 | 3,276,415 | +0.77(+0.30%) |
Feb 12, 2019 | 250.40 | 252.35 | 250.34 | 252.00 | 4,689,898 | +3.23(+1.30%) |
Feb 11, 2019 | 249.28 | 249.56 | 248.24 | 248.77 | 3,031,001 | +0.14(+0.06%) |
Feb 08, 2019 | 247.01 | 248.65 | 246.20 | 248.63 | 3,184,249 | +0.27(+0.11%) |
Feb 07, 2019 | 249.04 | 249.59 | 246.62 | 248.36 | 7,308,346 | -2.36(-0.94%) |
Feb 06, 2019 | 250.74 | 251.24 | 249.95 | 250.72 | 4,337,083 | -0.37(-0.15%) |
Feb 05, 2019 | 250.45 | 251.33 | 249.92 | 251.09 | 4,433,398 | +1.07(+0.43%) |
Feb 04, 2019 | 248.30 | 250.04 | 247.58 | 250.02 | 3,240,002 | +1.78(+0.72%) |