Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 262.84 | 264.06 | 259.60 | 260.74 | 1,122,832 | -2.63(-1.00%) |
Apr 29, 2019 | 270.18 | 271.23 | 263.15 | 263.37 | 612,961 | -6.53(-2.42%) |
Apr 26, 2019 | 272.71 | 273.79 | 269.06 | 269.90 | 303,591 | -2.86(-1.05%) |
Apr 25, 2019 | 271.16 | 273.11 | 267.05 | 272.76 | 507,066 | +0.59(+0.22%) |
Apr 24, 2019 | 271.09 | 273.92 | 270.07 | 272.17 | 631,981 | +1.08(+0.40%) |
Apr 23, 2019 | 266.53 | 271.62 | 264.04 | 271.08 | 685,548 | +1.83(+0.68%) |
Apr 22, 2019 | 279.91 | 284.78 | 267.77 | 269.25 | 953,815 | -15.69(-5.51%) |
Apr 18, 2019 | 285.58 | 288.30 | 283.39 | 284.94 | 563,163 | -0.13(-0.05%) |
Apr 17, 2019 | 285.21 | 286.89 | 282.28 | 285.07 | 331,651 | +2.14(+0.76%) |
Apr 16, 2019 | 282.89 | 283.86 | 279.89 | 282.93 | 326,555 | +1.12(+0.40%) |
Apr 15, 2019 | 281.88 | 283.08 | 280.53 | 281.81 | 316,378 | -0.06(-0.02%) |
Apr 12, 2019 | 283.39 | 285.02 | 279.75 | 281.87 | 743,674 | -3.82(-1.34%) |
Apr 11, 2019 | 282.93 | 289.64 | 282.93 | 285.69 | 449,548 | +5.38(+1.92%) |
Apr 10, 2019 | 277.37 | 281.28 | 274.61 | 280.31 | 537,748 | -1.95(-0.69%) |
Apr 09, 2019 | 290.63 | 290.63 | 282.08 | 282.26 | 367,112 | -8.95(-3.07%) |
Apr 08, 2019 | 291.65 | 292.64 | 290.52 | 291.21 | 338,776 | -1.42(-0.49%) |
Apr 05, 2019 | 290.31 | 294.85 | 289.95 | 292.63 | 443,543 | +2.64(+0.91%) |
Apr 04, 2019 | 287.55 | 291.71 | 287.55 | 289.99 | 329,229 | +1.90(+0.66%) |
Apr 03, 2019 | 289.18 | 290.97 | 287.01 | 288.09 | 421,113 | +0.29(+0.10%) |
Apr 02, 2019 | 287.48 | 289.69 | 285.31 | 287.80 | 477,997 | +0.01(+0.00%) |
Apr 01, 2019 | 278.77 | 287.95 | 278.77 | 287.79 | 550,859 | +9.55(+3.43%) |
Mar 29, 2019 | 273.65 | 278.85 | 272.55 | 278.24 | 462,471 | +6.61(+2.43%) |
Mar 28, 2019 | 269.36 | 273.40 | 268.17 | 271.63 | 415,542 | +3.50(+1.30%) |
Mar 27, 2019 | 268.25 | 270.13 | 265.85 | 268.13 | 384,396 | +0.62(+0.23%) |
Mar 26, 2019 | 269.91 | 269.91 | 264.97 | 267.51 | 455,800 | -0.25(-0.09%) |
Mar 25, 2019 | 269.86 | 271.13 | 266.41 | 267.76 | 333,694 | -2.69(-0.99%) |
Mar 22, 2019 | 281.00 | 281.00 | 270.31 | 270.45 | 482,696 | -11.53(-4.09%) |
Mar 21, 2019 | 275.52 | 282.57 | 275.31 | 281.98 | 335,490 | +6.44(+2.34%) |
Mar 20, 2019 | 276.94 | 281.10 | 273.28 | 275.55 | 254,533 | -1.41(-0.51%) |
Mar 19, 2019 | 281.20 | 281.23 | 276.39 | 276.95 | 376,266 | -2.33(-0.83%) |
Mar 18, 2019 | 275.01 | 279.54 | 275.01 | 279.28 | 257,875 | +4.51(+1.64%) |
Mar 15, 2019 | 274.98 | 277.37 | 273.93 | 274.77 | 480,316 | -0.32(-0.12%) |
Mar 14, 2019 | 277.07 | 277.07 | 273.18 | 275.10 | 415,157 | -1.81(-0.65%) |
Mar 13, 2019 | 274.46 | 277.98 | 273.97 | 276.91 | 433,672 | +3.81(+1.39%) |
Mar 12, 2019 | 273.41 | 273.82 | 271.00 | 273.10 | 334,115 | +0.35(+0.13%) |
Mar 11, 2019 | 269.59 | 273.33 | 268.46 | 272.75 | 236,318 | +1.47(+0.54%) |
Mar 08, 2019 | 273.28 | 273.97 | 269.23 | 271.28 | 386,005 | -3.98(-1.44%) |
Mar 07, 2019 | 278.06 | 279.08 | 273.51 | 275.25 | 355,834 | -4.39(-1.57%) |
Mar 06, 2019 | 279.21 | 282.31 | 277.38 | 279.64 | 338,315 | +1.06(+0.38%) |
Mar 05, 2019 | 280.75 | 280.86 | 278.02 | 278.58 | 460,610 | -1.22(-0.44%) |
Mar 04, 2019 | 280.54 | 283.85 | 278.03 | 279.80 | 437,831 | +0.08(+0.03%) |
Mar 01, 2019 | 285.46 | 286.67 | 276.89 | 279.72 | 683,215 | -2.07(-0.73%) |
Feb 28, 2019 | 287.23 | 288.26 | 281.55 | 281.79 | 365,457 | -5.87(-2.04%) |
Feb 27, 2019 | 283.94 | 287.75 | 283.94 | 287.66 | 379,176 | +2.38(+0.83%) |
Feb 26, 2019 | 288.56 | 288.94 | 285.20 | 285.29 | 284,014 | -2.62(-0.91%) |
Feb 25, 2019 | 290.14 | 291.28 | 287.60 | 287.90 | 382,302 | -0.92(-0.32%) |
Feb 22, 2019 | 286.69 | 289.01 | 286.14 | 288.82 | 251,027 | +2.57(+0.90%) |
Feb 21, 2019 | 288.39 | 289.56 | 285.04 | 286.25 | 391,402 | -1.34(-0.47%) |
Feb 20, 2019 | 290.41 | 290.41 | 285.87 | 287.59 | 490,862 | -3.34(-1.15%) |
Feb 19, 2019 | 291.82 | 293.00 | 290.46 | 290.93 | 316,912 | -1.82(-0.62%) |
Feb 15, 2019 | 291.25 | 292.85 | 288.88 | 292.75 | 354,748 | +4.45(+1.54%) |
Feb 14, 2019 | 287.99 | 290.99 | 285.66 | 288.30 | 316,315 | -1.39(-0.48%) |
Feb 13, 2019 | 289.79 | 290.85 | 283.97 | 289.69 | 431,818 | +0.73(+0.25%) |
Feb 12, 2019 | 285.52 | 291.13 | 284.72 | 288.96 | 514,489 | +5.25(+1.85%) |
Feb 11, 2019 | 279.25 | 284.17 | 278.91 | 283.70 | 398,844 | +5.93(+2.13%) |
Feb 08, 2019 | 278.40 | 279.55 | 276.07 | 277.78 | 391,629 | -1.17(-0.42%) |
Feb 07, 2019 | 277.52 | 282.12 | 276.80 | 278.95 | 425,537 | -0.42(-0.15%) |
Feb 06, 2019 | 275.66 | 281.32 | 274.96 | 279.38 | 444,647 | +3.25(+1.18%) |
Feb 05, 2019 | 274.81 | 276.31 | 272.12 | 276.13 | 388,508 | +1.27(+0.46%) |
Feb 04, 2019 | 269.42 | 275.20 | 268.21 | 274.86 | 333,227 | +5.64(+2.10%) |