Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 315.42 | 316.71 | 309.28 | 312.29 | 64,595 | -2.85(-0.91%) |
Apr 29, 2019 | 317.38 | 326.15 | 314.76 | 315.14 | 44,311 | -3.43(-1.08%) |
Apr 26, 2019 | 320.91 | 329.51 | 315.96 | 318.57 | 58,804 | -0.89(-0.28%) |
Apr 25, 2019 | 307.61 | 321.57 | 306.93 | 319.47 | 52,582 | +11.87(+3.86%) |
Apr 24, 2019 | 296.95 | 311.92 | 294.15 | 307.60 | 56,258 | +10.57(+3.56%) |
Apr 23, 2019 | 292.50 | 297.62 | 290.90 | 297.03 | 41,809 | +5.19(+1.78%) |
Apr 22, 2019 | 290.08 | 295.93 | 289.73 | 291.84 | 51,363 | +1.81(+0.63%) |
Apr 18, 2019 | 283.25 | 290.62 | 281.49 | 290.02 | 35,935 | +7.07(+2.50%) |
Apr 17, 2019 | 284.42 | 285.71 | 277.46 | 282.96 | 41,226 | -0.90(-0.32%) |
Apr 16, 2019 | 287.36 | 289.94 | 281.62 | 283.86 | 40,970 | -2.38(-0.83%) |
Apr 15, 2019 | 278.91 | 287.07 | 278.91 | 286.24 | 35,734 | +7.33(+2.63%) |
Apr 12, 2019 | 282.94 | 284.18 | 278.42 | 278.91 | 39,372 | -3.02(-1.07%) |
Apr 11, 2019 | 283.60 | 285.16 | 280.74 | 281.93 | 37,631 | -1.00(-0.35%) |
Apr 10, 2019 | 279.54 | 287.06 | 278.59 | 282.93 | 62,449 | +2.96(+1.06%) |
Apr 09, 2019 | 278.94 | 282.27 | 278.41 | 279.97 | 52,490 | +0.38(+0.14%) |
Apr 08, 2019 | 284.02 | 285.23 | 278.51 | 279.59 | 49,743 | -5.36(-1.88%) |
Apr 05, 2019 | 280.34 | 287.90 | 280.34 | 284.94 | 68,745 | +2.05(+0.72%) |
Apr 04, 2019 | 277.74 | 282.94 | 275.73 | 282.90 | 44,934 | +8.52(+3.11%) |
Apr 03, 2019 | 272.23 | 281.19 | 272.23 | 274.38 | 54,604 | +2.05(+0.75%) |
Apr 02, 2019 | 268.55 | 272.33 | 262.88 | 272.33 | 44,339 | +2.75(+1.02%) |
Apr 01, 2019 | 277.78 | 278.34 | 266.96 | 269.58 | 68,089 | -6.75(-2.44%) |
Mar 29, 2019 | 273.53 | 281.36 | 273.31 | 276.33 | 48,017 | +3.71(+1.36%) |
Mar 28, 2019 | 265.77 | 275.46 | 263.30 | 272.63 | 44,368 | +6.06(+2.27%) |
Mar 27, 2019 | 268.82 | 268.82 | 259.32 | 266.57 | 65,350 | -3.22(-1.19%) |
Mar 26, 2019 | 254.41 | 271.10 | 249.62 | 269.79 | 63,432 | +17.32(+6.86%) |
Mar 25, 2019 | 248.91 | 253.60 | 246.34 | 252.47 | 22,643 | +3.57(+1.43%) |
Mar 22, 2019 | 249.68 | 252.50 | 247.19 | 248.90 | 27,081 | -1.34(-0.54%) |
Mar 21, 2019 | 247.99 | 255.90 | 247.94 | 250.24 | 34,308 | +1.98(+0.80%) |
Mar 20, 2019 | 248.39 | 251.81 | 248.26 | 248.26 | 31,548 | -0.36(-0.14%) |
Mar 19, 2019 | 249.41 | 251.06 | 245.32 | 248.62 | 33,782 | +0.40(+0.16%) |
Mar 18, 2019 | 247.91 | 251.25 | 245.04 | 248.21 | 32,204 | +0.76(+0.31%) |
Mar 15, 2019 | 246.12 | 249.34 | 244.25 | 247.46 | 47,497 | +1.45(+0.59%) |
Mar 14, 2019 | 248.12 | 248.31 | 245.02 | 246.00 | 18,286 | -1.71(-0.69%) |
Mar 13, 2019 | 244.44 | 249.35 | 244.44 | 247.71 | 23,800 | -1.90(-0.76%) |
Mar 12, 2019 | 245.88 | 249.62 | 244.37 | 249.62 | 34,287 | +3.83(+1.56%) |
Mar 11, 2019 | 237.34 | 246.41 | 237.34 | 245.78 | 35,228 | +7.11(+2.98%) |
Mar 08, 2019 | 236.97 | 239.77 | 230.41 | 238.67 | 19,582 | +0.59(+0.25%) |
Mar 07, 2019 | 240.49 | 243.13 | 238.07 | 238.07 | 17,782 | -2.43(-1.01%) |
Mar 06, 2019 | 239.34 | 242.50 | 234.93 | 240.50 | 50,576 | +2.01(+0.84%) |
Mar 05, 2019 | 234.17 | 240.88 | 226.77 | 238.50 | 46,729 | +3.43(+1.46%) |
Mar 04, 2019 | 233.98 | 242.63 | 233.98 | 235.07 | 49,672 | -3.22(-1.35%) |
Mar 01, 2019 | 237.15 | 241.88 | 230.03 | 238.29 | 58,121 | +0.33(+0.14%) |
Feb 28, 2019 | 221.15 | 240.46 | 220.33 | 237.96 | 54,034 | +17.95(+8.16%) |
Feb 27, 2019 | 206.26 | 221.14 | 202.83 | 220.01 | 69,213 | +16.51(+8.11%) |
Feb 26, 2019 | 209.29 | 210.31 | 201.61 | 203.49 | 48,914 | -6.57(-3.13%) |
Feb 25, 2019 | 217.93 | 218.70 | 209.59 | 210.06 | 35,891 | -7.72(-3.54%) |
Feb 22, 2019 | 217.66 | 220.81 | 216.99 | 217.78 | 35,414 | +0.06(+0.03%) |
Feb 21, 2019 | 215.16 | 218.70 | 214.19 | 217.72 | 19,468 | +1.58(+0.73%) |
Feb 20, 2019 | 215.74 | 218.89 | 215.22 | 216.15 | 21,979 | +1.09(+0.51%) |
Feb 19, 2019 | 216.05 | 218.57 | 214.63 | 215.05 | 27,274 | -1.13(-0.52%) |
Feb 15, 2019 | 218.12 | 220.33 | 216.19 | 216.19 | 41,039 | -1.25(-0.57%) |
Feb 14, 2019 | 215.39 | 217.84 | 212.77 | 217.43 | 22,153 | +0.53(+0.24%) |
Feb 13, 2019 | 216.01 | 217.93 | 215.07 | 216.91 | 14,663 | +1.01(+0.47%) |
Feb 12, 2019 | 216.01 | 217.52 | 213.13 | 215.90 | 22,448 | +0.26(+0.12%) |
Feb 11, 2019 | 211.99 | 215.64 | 211.99 | 215.64 | 29,144 | +3.69(+1.74%) |
Feb 08, 2019 | 210.38 | 213.13 | 209.29 | 211.95 | 13,957 | +0.26(+0.12%) |
Feb 07, 2019 | 208.50 | 213.35 | 208.50 | 211.69 | 33,390 | +2.40(+1.15%) |
Feb 06, 2019 | 208.59 | 209.97 | 206.88 | 209.29 | 11,462 | +0.84(+0.40%) |
Feb 05, 2019 | 210.93 | 211.91 | 206.65 | 208.46 | 15,873 | -2.76(-1.30%) |
Feb 04, 2019 | 207.90 | 211.80 | 207.03 | 211.21 | 41,352 | +2.89(+1.39%) |