Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 354.94 | 354.94 | 344.37 | 346.51 | 432 | -4.61(-1.31%) |
Apr 29, 2019 | 347.11 | 351.12 | 344.57 | 351.12 | 258 | +3.82(+1.10%) |
Apr 26, 2019 | 348.90 | 359.47 | 345.00 | 347.30 | 1,522 | +17.58(+5.33%) |
Apr 25, 2019 | 322.92 | 334.67 | 320.81 | 329.72 | 510 | +11.89(+3.74%) |
Apr 24, 2019 | 320.20 | 320.20 | 312.35 | 317.84 | 707 | -5.54(-1.71%) |
Apr 23, 2019 | 322.32 | 324.70 | 321.11 | 323.38 | 280 | -5.29(-1.61%) |
Apr 22, 2019 | 335.91 | 335.91 | 327.76 | 328.67 | 176 | -0.90(-0.27%) |
Apr 18, 2019 | 329.27 | 333.50 | 326.55 | 329.57 | 446 | +0.59(+0.18%) |
Apr 17, 2019 | 322.36 | 332.29 | 322.07 | 328.98 | 897 | -13.36(-3.90%) |
Apr 16, 2019 | 354.58 | 355.40 | 341.06 | 342.34 | 599 | -16.68(-4.65%) |
Apr 15, 2019 | 362.50 | 362.50 | 358.46 | 359.02 | 44 | +4.08(+1.15%) |
Apr 12, 2019 | 364.61 | 364.61 | 353.13 | 354.94 | 1,006 | -10.73(-2.93%) |
Apr 11, 2019 | 365.52 | 365.67 | 360.99 | 365.67 | 203 | +3.18(+0.88%) |
Apr 10, 2019 | 369.14 | 371.26 | 362.19 | 362.50 | 360 | -11.48(-3.07%) |
Apr 09, 2019 | 363.70 | 374.58 | 363.70 | 373.98 | 524 | +10.27(+2.82%) |
Apr 08, 2019 | 370.05 | 370.05 | 363.70 | 363.70 | 169 | -0.30(-0.08%) |
Apr 05, 2019 | 369.72 | 369.72 | 363.15 | 364.01 | 1,122 | -5.29(-1.43%) |
Apr 04, 2019 | 370.95 | 372.57 | 368.54 | 369.29 | 192 | -2.26(-0.61%) |
Apr 03, 2019 | 367.93 | 372.46 | 360.68 | 371.56 | 784 | -13.90(-3.61%) |
Apr 02, 2019 | 383.04 | 389.68 | 383.04 | 385.45 | 542 | -1.20(-0.31%) |
Apr 01, 2019 | 392.70 | 395.99 | 384.64 | 386.66 | 348 | -17.05(-4.22%) |
Mar 29, 2019 | 410.53 | 410.53 | 401.37 | 403.71 | 436 | -10.45(-2.52%) |
Mar 28, 2019 | 412.94 | 418.24 | 405.09 | 414.15 | 101 | -0.15(-0.03%) |
Mar 27, 2019 | 402.04 | 418.73 | 402.04 | 414.30 | 233 | +8.09(+1.99%) |
Mar 26, 2019 | 397.07 | 408.17 | 395.52 | 406.21 | 357 | -4.02(-0.98%) |
Mar 25, 2019 | 412.94 | 420.19 | 410.23 | 410.23 | 596 | +5.11(+1.26%) |
Mar 22, 2019 | 394.46 | 405.12 | 393.69 | 405.12 | 797 | +22.69(+5.93%) |
Mar 21, 2019 | 414.15 | 414.15 | 378.61 | 382.43 | 698 | -26.20(-6.41%) |
Mar 20, 2019 | 405.69 | 411.00 | 403.58 | 408.64 | 75 | +6.26(+1.56%) |
Mar 19, 2019 | 407.80 | 407.80 | 399.67 | 402.38 | 235 | -9.94(-2.41%) |
Mar 18, 2019 | 413.82 | 415.03 | 406.71 | 412.32 | 211 | +5.42(+1.33%) |
Mar 15, 2019 | 427.38 | 427.38 | 403.58 | 406.89 | 2,649 | -28.31(-6.51%) |
Mar 14, 2019 | 427.53 | 435.21 | 427.53 | 435.21 | 145 | +10.54(+2.48%) |
Mar 13, 2019 | 426.47 | 430.38 | 420.75 | 424.66 | 1,848 | -9.04(-2.08%) |
Mar 12, 2019 | 434.60 | 435.10 | 429.48 | 433.70 | 134 | -6.14(-1.40%) |
Mar 11, 2019 | 462.01 | 462.01 | 434.00 | 439.84 | 566 | -16.44(-3.60%) |
Mar 08, 2019 | 474.36 | 475.87 | 456.29 | 456.29 | 2,105 | -4.52(-0.98%) |
Mar 07, 2019 | 465.93 | 465.93 | 453.28 | 460.81 | 2,222 | +10.84(+2.41%) |
Mar 06, 2019 | 441.23 | 450.57 | 441.23 | 449.96 | 308 | +18.67(+4.33%) |
Mar 05, 2019 | 436.12 | 437.42 | 431.29 | 431.29 | 114 | -3.67(-0.84%) |
Mar 04, 2019 | 424.06 | 441.23 | 423.76 | 434.96 | 269 | +3.67(+0.85%) |
Mar 01, 2019 | 438.82 | 444.54 | 430.69 | 431.29 | 856 | -12.65(-2.85%) |
Feb 28, 2019 | 450.87 | 450.87 | 440.70 | 443.94 | 164 | +0.29(+0.06%) |
Feb 27, 2019 | 440.61 | 451.77 | 436.71 | 443.65 | 554 | +8.94(+2.06%) |
Feb 26, 2019 | 430.87 | 435.51 | 430.62 | 434.72 | 777 | +5.06(+1.18%) |
Feb 25, 2019 | 428.58 | 429.66 | 420.15 | 429.66 | 448 | -9.16(-2.09%) |
Feb 22, 2019 | 445.45 | 445.45 | 433.10 | 438.82 | 587 | -12.35(-2.74%) |
Feb 21, 2019 | 442.13 | 452.07 | 442.13 | 451.17 | 704 | +12.66(+2.89%) |
Feb 20, 2019 | 437.92 | 444.38 | 436.71 | 438.51 | 223 | -5.91(-1.33%) |
Feb 19, 2019 | 452.98 | 452.98 | 440.63 | 444.42 | 104 | -2.23(-0.50%) |
Feb 15, 2019 | 437.31 | 447.55 | 437.31 | 446.65 | 116 | +0.30(+0.07%) |
Feb 14, 2019 | 456.74 | 456.74 | 445.75 | 446.35 | 191 | -10.27(-2.25%) |
Feb 13, 2019 | 454.48 | 457.79 | 447.25 | 456.62 | 368 | -3.28(-0.71%) |
Feb 12, 2019 | 471.35 | 471.35 | 459.90 | 459.90 | 230 | -18.97(-3.96%) |
Feb 11, 2019 | 486.11 | 486.11 | 477.67 | 478.87 | 196 | -3.92(-0.81%) |
Feb 08, 2019 | 524.66 | 524.66 | 482.79 | 482.79 | 1,533 | -3.35(-0.69%) |
Feb 07, 2019 | 477.37 | 490.02 | 473.46 | 486.14 | 358 | +23.81(+5.15%) |
Feb 06, 2019 | 483.39 | 483.39 | 455.69 | 462.33 | 1,019 | -23.96(-4.93%) |
Feb 05, 2019 | 495.74 | 495.74 | 478.91 | 486.29 | 441 | -5.39(-1.10%) |
Feb 04, 2019 | 504.78 | 504.78 | 491.68 | 491.68 | 231 | -7.07(-1.42%) |