Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 418.55 | 423.88 | 416.66 | 423.35 | 650,621 | +4.71(+1.13%) |
Apr 29, 2019 | 418.78 | 420.15 | 417.56 | 418.64 | 420,552 | +0.75(+0.18%) |
Apr 26, 2019 | 414.51 | 418.31 | 411.67 | 417.89 | 537,566 | +3.95(+0.95%) |
Apr 25, 2019 | 416.94 | 419.19 | 412.33 | 413.93 | 686,244 | -4.99(-1.19%) |
Apr 24, 2019 | 413.57 | 420.84 | 412.33 | 418.92 | 1,155,990 | +5.36(+1.30%) |
Apr 23, 2019 | 404.82 | 413.57 | 404.73 | 413.57 | 787,878 | +8.73(+2.16%) |
Apr 22, 2019 | 404.60 | 406.26 | 403.20 | 404.83 | 496,157 | -1.46(-0.36%) |
Apr 18, 2019 | 408.99 | 409.50 | 406.29 | 406.29 | 607,828 | -1.57(-0.39%) |
Apr 17, 2019 | 407.42 | 408.99 | 403.44 | 407.86 | 720,087 | +0.83(+0.20%) |
Apr 16, 2019 | 395.31 | 407.34 | 395.22 | 407.03 | 1,181,361 | +12.81(+3.25%) |
Apr 15, 2019 | 398.15 | 398.80 | 392.40 | 394.23 | 677,191 | -2.17(-0.55%) |
Apr 12, 2019 | 391.46 | 399.00 | 391.46 | 396.40 | 720,499 | +7.19(+1.85%) |
Apr 11, 2019 | 388.24 | 391.51 | 386.38 | 389.21 | 473,083 | +2.92(+0.76%) |
Apr 10, 2019 | 385.27 | 386.44 | 383.15 | 386.29 | 461,797 | +2.57(+0.67%) |
Apr 09, 2019 | 388.60 | 389.06 | 382.59 | 383.71 | 528,251 | -5.52(-1.42%) |
Apr 08, 2019 | 387.84 | 390.58 | 386.58 | 389.24 | 456,643 | +0.91(+0.23%) |
Apr 05, 2019 | 386.64 | 389.84 | 384.41 | 388.33 | 525,302 | +2.84(+0.74%) |
Apr 04, 2019 | 383.15 | 386.23 | 382.93 | 385.48 | 430,018 | +2.42(+0.63%) |
Apr 03, 2019 | 383.20 | 386.32 | 381.53 | 383.07 | 387,232 | +2.29(+0.60%) |
Apr 02, 2019 | 382.47 | 383.96 | 379.93 | 380.78 | 484,971 | -1.69(-0.44%) |
Apr 01, 2019 | 376.54 | 383.56 | 374.63 | 382.47 | 571,874 | +9.61(+2.58%) |
Mar 29, 2019 | 374.90 | 376.90 | 371.83 | 372.86 | 522,551 | +2.09(+0.56%) |
Mar 28, 2019 | 367.65 | 371.35 | 366.63 | 370.76 | 392,817 | +4.65(+1.27%) |
Mar 27, 2019 | 369.57 | 371.25 | 364.43 | 366.12 | 487,135 | -2.64(-0.72%) |
Mar 26, 2019 | 366.93 | 369.32 | 365.50 | 368.76 | 567,306 | +6.34(+1.75%) |
Mar 25, 2019 | 364.68 | 365.99 | 360.58 | 362.42 | 471,110 | -1.70(-0.47%) |
Mar 22, 2019 | 372.11 | 373.78 | 362.18 | 364.13 | 670,869 | -11.34(-3.02%) |
Mar 21, 2019 | 373.92 | 378.38 | 370.09 | 375.47 | 541,492 | +0.38(+0.10%) |
Mar 20, 2019 | 378.82 | 379.25 | 373.02 | 375.08 | 1,010,540 | -4.06(-1.07%) |
Mar 19, 2019 | 386.10 | 386.81 | 378.34 | 379.14 | 1,087,153 | -5.16(-1.34%) |
Mar 18, 2019 | 380.39 | 384.53 | 380.34 | 384.30 | 599,466 | +6.05(+1.60%) |
Mar 15, 2019 | 378.50 | 382.85 | 377.71 | 378.25 | 2,013,639 | -0.07(-0.02%) |
Mar 14, 2019 | 379.92 | 379.92 | 376.12 | 378.32 | 575,032 | +1.56(+0.41%) |
Mar 13, 2019 | 375.44 | 378.12 | 372.10 | 376.76 | 695,400 | +3.49(+0.93%) |
Mar 12, 2019 | 374.83 | 376.04 | 372.43 | 373.27 | 578,462 | -0.23(-0.06%) |
Mar 11, 2019 | 369.93 | 374.62 | 368.98 | 373.50 | 679,794 | +5.92(+1.61%) |
Mar 08, 2019 | 366.93 | 368.08 | 364.00 | 367.57 | 672,817 | -1.64(-0.44%) |
Mar 07, 2019 | 379.03 | 379.50 | 366.90 | 369.21 | 535,767 | -5.82(-1.55%) |
Mar 06, 2019 | 377.35 | 378.64 | 374.62 | 375.03 | 312,594 | -2.32(-0.62%) |
Mar 05, 2019 | 378.86 | 380.13 | 376.16 | 377.35 | 496,878 | -1.32(-0.35%) |
Mar 04, 2019 | 386.08 | 387.04 | 375.83 | 378.67 | 792,434 | -5.58(-1.45%) |
Mar 01, 2019 | 387.53 | 391.30 | 382.80 | 384.25 | 759,008 | +0.48(+0.12%) |
Feb 28, 2019 | 382.72 | 385.07 | 381.32 | 383.77 | 591,382 | +1.05(+0.27%) |
Feb 27, 2019 | 381.13 | 385.05 | 380.01 | 382.72 | 532,520 | +1.28(+0.34%) |
Feb 26, 2019 | 378.96 | 383.59 | 377.25 | 381.44 | 545,154 | +1.38(+0.36%) |
Feb 25, 2019 | 380.36 | 385.14 | 379.28 | 380.06 | 596,164 | +1.91(+0.51%) |
Feb 22, 2019 | 377.10 | 378.34 | 375.31 | 378.14 | 462,195 | +1.47(+0.39%) |
Feb 21, 2019 | 378.04 | 378.89 | 374.79 | 376.67 | 521,796 | -1.91(-0.50%) |
Feb 20, 2019 | 373.86 | 378.81 | 372.12 | 378.57 | 650,536 | +5.32(+1.43%) |
Feb 19, 2019 | 370.96 | 374.92 | 370.74 | 373.25 | 505,867 | -0.76(-0.20%) |
Feb 15, 2019 | 368.16 | 374.60 | 368.16 | 374.01 | 693,178 | +7.42(+2.02%) |
Feb 14, 2019 | 367.48 | 368.23 | 361.89 | 366.59 | 626,584 | -3.52(-0.95%) |
Feb 13, 2019 | 369.46 | 375.57 | 368.95 | 370.12 | 927,953 | +1.68(+0.46%) |
Feb 12, 2019 | 360.37 | 368.64 | 359.70 | 368.44 | 712,967 | +11.09(+3.10%) |
Feb 11, 2019 | 358.25 | 359.22 | 355.87 | 357.34 | 628,512 | +0.81(+0.23%) |
Feb 08, 2019 | 356.87 | 358.51 | 351.65 | 356.53 | 654,835 | -2.81(-0.78%) |
Feb 07, 2019 | 358.77 | 361.83 | 355.01 | 359.34 | 542,059 | -1.19(-0.33%) |
Feb 06, 2019 | 362.31 | 364.34 | 359.39 | 360.54 | 490,333 | -1.01(-0.28%) |
Feb 05, 2019 | 362.04 | 362.92 | 358.51 | 361.55 | 545,159 | -0.36(-0.10%) |
Feb 04, 2019 | 360.63 | 362.57 | 357.75 | 361.92 | 616,077 | +1.01(+0.28%) |