Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 286.43 | 290.20 | 285.51 | 289.75 | 1,139,015 | +4.12(+1.44%) |
Apr 29, 2019 | 285.46 | 287.85 | 284.43 | 285.62 | 1,115,018 | +0.23(+0.08%) |
Apr 26, 2019 | 286.50 | 287.50 | 284.31 | 285.40 | 1,004,898 | -0.47(-0.16%) |
Apr 25, 2019 | 287.07 | 290.53 | 285.51 | 285.87 | 1,733,077 | -1.09(-0.38%) |
Apr 24, 2019 | 290.24 | 291.87 | 284.97 | 286.95 | 2,404,323 | -2.59(-0.89%) |
Apr 23, 2019 | 283.82 | 293.21 | 282.09 | 289.55 | 3,940,854 | +15.51(+5.66%) |
Apr 22, 2019 | 273.16 | 274.91 | 272.31 | 274.04 | 1,516,589 | +0.87(+0.32%) |
Apr 18, 2019 | 270.36 | 273.44 | 269.00 | 273.17 | 1,273,638 | +3.27(+1.21%) |
Apr 17, 2019 | 270.53 | 271.58 | 269.27 | 269.90 | 1,198,314 | +0.38(+0.14%) |
Apr 16, 2019 | 268.79 | 270.01 | 267.81 | 269.52 | 959,396 | +1.17(+0.44%) |
Apr 15, 2019 | 269.43 | 269.46 | 267.33 | 268.34 | 994,877 | -0.86(-0.32%) |
Apr 12, 2019 | 266.86 | 269.27 | 266.01 | 269.20 | 1,026,066 | +3.57(+1.34%) |
Apr 11, 2019 | 260.97 | 265.84 | 260.77 | 265.63 | 954,203 | +5.62(+2.16%) |
Apr 10, 2019 | 262.71 | 262.81 | 258.45 | 260.01 | 1,410,627 | -3.09(-1.18%) |
Apr 09, 2019 | 264.56 | 264.75 | 261.81 | 263.10 | 997,558 | -2.59(-0.98%) |
Apr 08, 2019 | 262.50 | 265.87 | 261.36 | 265.69 | 1,290,183 | +2.68(+1.02%) |
Apr 05, 2019 | 260.69 | 263.08 | 260.52 | 263.01 | 811,281 | +2.53(+0.97%) |
Apr 04, 2019 | 259.17 | 262.56 | 258.94 | 260.49 | 908,148 | +2.09(+0.81%) |
Apr 03, 2019 | 263.91 | 264.60 | 257.42 | 258.40 | 1,355,475 | -5.07(-1.92%) |
Apr 02, 2019 | 265.01 | 266.67 | 263.27 | 263.47 | 1,003,888 | -1.04(-0.39%) |
Apr 01, 2019 | 263.00 | 266.08 | 262.37 | 264.50 | 1,327,446 | +3.59(+1.38%) |
Mar 29, 2019 | 258.60 | 261.29 | 257.94 | 260.91 | 1,394,202 | +3.96(+1.54%) |
Mar 28, 2019 | 256.45 | 257.24 | 255.25 | 256.95 | 652,401 | +1.43(+0.56%) |
Mar 27, 2019 | 256.96 | 258.94 | 254.56 | 255.51 | 961,268 | -0.84(-0.33%) |
Mar 26, 2019 | 257.37 | 258.69 | 254.42 | 256.36 | 1,015,012 | +0.70(+0.27%) |
Mar 25, 2019 | 255.91 | 257.14 | 254.28 | 255.66 | 896,938 | +0.10(+0.04%) |
Mar 22, 2019 | 258.73 | 259.38 | 255.45 | 255.57 | 1,084,507 | -4.35(-1.67%) |
Mar 21, 2019 | 256.75 | 260.83 | 256.43 | 259.91 | 1,318,077 | +2.63(+1.02%) |
Mar 20, 2019 | 258.09 | 259.65 | 256.48 | 257.28 | 1,520,676 | -0.54(-0.21%) |
Mar 19, 2019 | 260.32 | 262.63 | 256.81 | 257.82 | 1,730,239 | -0.90(-0.35%) |
Mar 18, 2019 | 257.18 | 259.35 | 254.92 | 258.72 | 2,063,451 | +1.30(+0.50%) |
Mar 15, 2019 | 259.78 | 260.10 | 255.36 | 257.43 | 5,195,904 | -2.05(-0.79%) |
Mar 14, 2019 | 263.75 | 264.65 | 259.31 | 259.48 | 1,355,693 | -4.29(-1.63%) |
Mar 13, 2019 | 263.43 | 264.74 | 261.75 | 263.77 | 1,303,981 | +1.33(+0.51%) |
Mar 12, 2019 | 264.77 | 265.38 | 261.46 | 262.44 | 1,436,820 | -2.15(-0.81%) |
Mar 11, 2019 | 260.44 | 264.75 | 259.58 | 264.60 | 1,489,138 | +3.00(+1.15%) |
Mar 08, 2019 | 261.27 | 262.24 | 259.70 | 261.60 | 1,212,665 | -1.79(-0.68%) |
Mar 07, 2019 | 263.29 | 263.55 | 258.53 | 263.39 | 1,444,341 | -0.27(-0.10%) |
Mar 06, 2019 | 266.40 | 268.03 | 263.66 | 263.66 | 1,010,897 | -2.12(-0.80%) |
Mar 05, 2019 | 266.00 | 267.05 | 264.44 | 265.78 | 1,044,072 | +0.93(+0.35%) |
Mar 04, 2019 | 271.01 | 271.01 | 263.80 | 264.85 | 1,229,889 | -4.16(-1.54%) |
Mar 01, 2019 | 270.82 | 270.82 | 266.37 | 269.00 | 1,639,128 | +0.05(+0.02%) |
Feb 28, 2019 | 267.24 | 270.99 | 266.09 | 268.95 | 2,115,783 | +3.50(+1.32%) |
Feb 27, 2019 | 263.24 | 265.76 | 262.45 | 265.45 | 1,299,230 | +1.47(+0.56%) |
Feb 26, 2019 | 263.74 | 265.88 | 263.23 | 263.98 | 1,007,922 | -0.08(-0.03%) |
Feb 25, 2019 | 266.58 | 267.02 | 263.70 | 264.06 | 1,260,306 | -1.00(-0.38%) |
Feb 22, 2019 | 264.01 | 265.26 | 262.27 | 265.06 | 674,140 | +2.26(+0.86%) |
Feb 21, 2019 | 265.00 | 265.10 | 261.74 | 262.80 | 1,210,196 | -2.32(-0.88%) |
Feb 20, 2019 | 263.22 | 265.12 | 262.61 | 265.12 | 1,007,770 | +1.74(+0.66%) |
Feb 19, 2019 | 264.06 | 264.60 | 262.15 | 263.38 | 1,076,982 | -1.77(-0.67%) |
Feb 15, 2019 | 262.37 | 265.23 | 262.37 | 265.15 | 982,242 | +5.38(+2.07%) |
Feb 14, 2019 | 261.81 | 262.36 | 259.69 | 259.77 | 1,029,203 | -2.95(-1.12%) |
Feb 13, 2019 | 263.22 | 264.04 | 262.08 | 262.72 | 1,110,616 | +0.27(+0.10%) |
Feb 12, 2019 | 260.18 | 262.64 | 259.65 | 262.45 | 974,037 | +3.51(+1.36%) |
Feb 11, 2019 | 260.44 | 261.28 | 257.87 | 258.94 | 1,246,914 | -1.26(-0.48%) |
Feb 08, 2019 | 258.23 | 260.31 | 256.31 | 260.20 | 1,183,975 | +1.18(+0.46%) |
Feb 07, 2019 | 257.86 | 259.22 | 255.58 | 259.02 | 1,332,668 | +0.26(+0.10%) |
Feb 06, 2019 | 258.90 | 261.22 | 258.05 | 258.76 | 1,291,137 | +0.32(+0.12%) |
Feb 05, 2019 | 258.91 | 261.48 | 256.52 | 258.44 | 1,685,657 | +0.59(+0.23%) |
Feb 04, 2019 | 251.05 | 258.10 | 250.37 | 257.85 | 1,536,429 | +7.07(+2.82%) |