Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 234.37 | 239.10 | 233.84 | 238.51 | 591,190 | +4.09(+1.75%) |
Apr 29, 2019 | 238.02 | 238.86 | 234.32 | 234.41 | 205,192 | -3.19(-1.34%) |
Apr 26, 2019 | 236.39 | 239.01 | 235.36 | 237.60 | 341,594 | +2.61(+1.11%) |
Apr 25, 2019 | 235.19 | 238.91 | 234.51 | 235.00 | 418,778 | -0.27(-0.12%) |
Apr 24, 2019 | 235.25 | 236.02 | 233.60 | 235.27 | 478,013 | +1.49(+0.64%) |
Apr 23, 2019 | 232.90 | 235.39 | 231.55 | 233.78 | 367,876 | +1.46(+0.63%) |
Apr 22, 2019 | 234.17 | 234.17 | 229.29 | 232.32 | 322,577 | -2.63(-1.12%) |
Apr 18, 2019 | 232.00 | 235.13 | 231.57 | 234.95 | 353,557 | +3.09(+1.33%) |
Apr 17, 2019 | 235.83 | 235.83 | 230.96 | 231.86 | 331,437 | -3.27(-1.39%) |
Apr 16, 2019 | 243.21 | 243.78 | 234.69 | 235.13 | 535,880 | -8.61(-3.53%) |
Apr 15, 2019 | 245.34 | 245.95 | 243.34 | 243.74 | 326,133 | -1.23(-0.50%) |
Apr 12, 2019 | 244.02 | 244.99 | 241.87 | 244.97 | 290,308 | +0.29(+0.12%) |
Apr 11, 2019 | 244.11 | 245.08 | 243.00 | 244.69 | 179,931 | +0.95(+0.39%) |
Apr 10, 2019 | 243.31 | 244.54 | 242.96 | 243.74 | 391,026 | +1.05(+0.43%) |
Apr 09, 2019 | 242.84 | 243.26 | 241.65 | 242.69 | 278,303 | -0.03(-0.01%) |
Apr 08, 2019 | 244.33 | 244.33 | 241.40 | 242.73 | 333,794 | -1.56(-0.64%) |
Apr 05, 2019 | 243.46 | 244.42 | 242.06 | 244.29 | 337,567 | +1.33(+0.55%) |
Apr 04, 2019 | 245.41 | 245.63 | 241.34 | 242.97 | 320,922 | -1.94(-0.79%) |
Apr 03, 2019 | 245.99 | 246.26 | 243.07 | 244.91 | 381,512 | -1.40(-0.57%) |
Apr 02, 2019 | 243.48 | 246.93 | 240.87 | 246.31 | 449,010 | +2.93(+1.20%) |
Apr 01, 2019 | 243.86 | 243.89 | 240.09 | 243.38 | 320,392 | -0.82(-0.34%) |
Mar 29, 2019 | 245.17 | 245.71 | 243.57 | 244.20 | 413,372 | -0.78(-0.32%) |
Mar 28, 2019 | 244.49 | 245.56 | 243.52 | 244.98 | 252,754 | +0.50(+0.20%) |
Mar 27, 2019 | 245.60 | 246.65 | 243.34 | 244.49 | 299,472 | -1.11(-0.45%) |
Mar 26, 2019 | 242.44 | 245.71 | 242.44 | 245.60 | 196,319 | +3.35(+1.38%) |
Mar 25, 2019 | 242.88 | 244.38 | 240.79 | 242.25 | 357,298 | -1.54(-0.63%) |
Mar 22, 2019 | 243.44 | 247.07 | 243.44 | 243.80 | 360,827 | +1.01(+0.42%) |
Mar 21, 2019 | 239.04 | 243.24 | 239.04 | 242.78 | 299,564 | +3.56(+1.49%) |
Mar 20, 2019 | 239.62 | 241.10 | 237.26 | 239.23 | 307,298 | -0.39(-0.16%) |
Mar 19, 2019 | 239.97 | 240.47 | 238.35 | 239.62 | 304,799 | -0.44(-0.18%) |
Mar 18, 2019 | 243.29 | 244.01 | 238.58 | 240.06 | 347,324 | -2.64(-1.09%) |
Mar 15, 2019 | 243.29 | 243.99 | 241.94 | 242.70 | 556,623 | -1.28(-0.53%) |
Mar 14, 2019 | 242.68 | 244.23 | 242.02 | 243.98 | 290,244 | +1.44(+0.59%) |
Mar 13, 2019 | 241.18 | 244.17 | 241.18 | 242.54 | 420,496 | +1.86(+0.77%) |
Mar 12, 2019 | 239.97 | 240.99 | 239.03 | 240.68 | 262,397 | +1.06(+0.44%) |
Mar 11, 2019 | 238.83 | 240.10 | 237.14 | 239.62 | 286,249 | +1.87(+0.79%) |
Mar 08, 2019 | 236.08 | 238.48 | 236.02 | 237.75 | 381,695 | +1.02(+0.43%) |
Mar 07, 2019 | 236.32 | 239.89 | 235.76 | 236.74 | 349,914 | +0.77(+0.33%) |
Mar 06, 2019 | 236.55 | 237.11 | 235.74 | 235.97 | 349,209 | +0.03(+0.01%) |
Mar 05, 2019 | 236.38 | 237.30 | 235.34 | 235.94 | 231,742 | -0.58(-0.24%) |
Mar 04, 2019 | 234.93 | 236.89 | 233.45 | 236.52 | 264,762 | +2.47(+1.05%) |
Mar 01, 2019 | 235.03 | 235.03 | 231.66 | 234.05 | 296,794 | -0.63(-0.27%) |
Feb 28, 2019 | 234.84 | 238.35 | 234.35 | 234.68 | 554,814 | +0.00(+0.00%) |
Feb 27, 2019 | 234.08 | 234.87 | 231.92 | 234.68 | 202,478 | -0.17(-0.07%) |
Feb 26, 2019 | 234.81 | 235.20 | 233.53 | 234.85 | 214,978 | +0.54(+0.23%) |
Feb 25, 2019 | 237.01 | 237.01 | 233.78 | 234.30 | 252,906 | -1.75(-0.74%) |
Feb 22, 2019 | 235.48 | 237.28 | 234.27 | 236.05 | 249,812 | +1.22(+0.52%) |
Feb 21, 2019 | 231.28 | 235.15 | 230.25 | 234.82 | 247,401 | +2.70(+1.16%) |
Feb 20, 2019 | 234.84 | 234.84 | 230.47 | 232.12 | 309,615 | -2.89(-1.23%) |
Feb 19, 2019 | 233.79 | 235.35 | 233.28 | 235.02 | 289,248 | +1.19(+0.51%) |
Feb 15, 2019 | 234.20 | 234.56 | 232.45 | 233.83 | 312,176 | +0.81(+0.35%) |
Feb 14, 2019 | 233.48 | 234.35 | 231.38 | 233.01 | 216,820 | -0.15(-0.06%) |
Feb 13, 2019 | 231.15 | 233.67 | 230.38 | 233.16 | 273,538 | +1.22(+0.52%) |
Feb 12, 2019 | 233.52 | 233.52 | 230.14 | 231.95 | 407,271 | -1.74(-0.75%) |
Feb 11, 2019 | 233.14 | 234.91 | 232.30 | 233.69 | 341,085 | +0.50(+0.21%) |
Feb 08, 2019 | 231.45 | 233.41 | 231.41 | 233.20 | 411,147 | +0.51(+0.22%) |
Feb 07, 2019 | 228.74 | 233.04 | 228.74 | 232.69 | 275,048 | +1.64(+0.71%) |
Feb 06, 2019 | 232.51 | 232.51 | 230.07 | 231.05 | 299,560 | -1.18(-0.51%) |
Feb 05, 2019 | 230.35 | 232.61 | 228.16 | 232.23 | 373,625 | +1.87(+0.81%) |
Feb 04, 2019 | 225.87 | 230.45 | 224.89 | 230.36 | 378,970 | +3.86(+1.70%) |