Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 369.56 | 374.50 | 368.35 | 370.54 | 3,868,630 | -1.29(-0.35%) |
Apr 29, 2019 | 373.68 | 374.58 | 369.11 | 371.83 | 3,815,168 | -3.02(-0.81%) |
Apr 26, 2019 | 368.35 | 375.14 | 366.24 | 374.85 | 5,621,900 | +6.52(+1.77%) |
Apr 25, 2019 | 374.49 | 374.76 | 365.70 | 368.33 | 6,254,185 | -5.90(-1.58%) |
Apr 24, 2019 | 381.07 | 381.90 | 373.27 | 374.23 | 6,537,788 | -7.66(-2.01%) |
Apr 23, 2019 | 375.45 | 384.80 | 374.71 | 381.89 | 10,088,514 | +4.83(+1.28%) |
Apr 22, 2019 | 359.70 | 377.69 | 359.00 | 377.06 | 11,973,451 | +16.71(+4.64%) |
Apr 18, 2019 | 355.00 | 360.41 | 351.64 | 360.35 | 8,353,100 | +5.61(+1.58%) |
Apr 17, 2019 | 365.05 | 368.76 | 350.60 | 354.74 | 18,050,312 | -4.72(-1.31%) |
Apr 16, 2019 | 355.00 | 364.48 | 352.72 | 359.46 | 18,690,872 | +10.59(+3.04%) |
Apr 15, 2019 | 350.71 | 352.21 | 342.27 | 348.87 | 8,836,590 | -2.27(-0.65%) |
Apr 12, 2019 | 360.69 | 361.75 | 349.36 | 351.14 | 15,646,100 | -16.51(-4.49%) |
Apr 11, 2019 | 365.00 | 370.12 | 360.81 | 367.65 | 6,520,370 | +3.73(+1.02%) |
Apr 10, 2019 | 365.79 | 368.85 | 362.25 | 363.92 | 4,540,948 | -0.79(-0.22%) |
Apr 09, 2019 | 360.54 | 366.74 | 359.00 | 364.71 | 5,434,425 | +3.30(+0.91%) |
Apr 08, 2019 | 365.11 | 365.94 | 359.93 | 361.41 | 4,652,315 | -4.08(-1.12%) |
Apr 05, 2019 | 369.00 | 369.80 | 364.66 | 365.49 | 3,905,400 | -2.39(-0.65%) |
Apr 04, 2019 | 370.07 | 372.05 | 362.40 | 367.88 | 4,625,459 | -1.87(-0.51%) |
Apr 03, 2019 | 369.26 | 373.41 | 366.19 | 369.75 | 5,375,009 | +2.03(+0.55%) |
Apr 02, 2019 | 366.25 | 368.42 | 362.22 | 367.72 | 5,156,692 | +0.76(+0.21%) |
Apr 01, 2019 | 359.00 | 368.33 | 358.51 | 366.96 | 7,080,821 | +10.40(+2.92%) |
Mar 29, 2019 | 357.16 | 358.25 | 353.71 | 356.56 | 4,705,600 | +1.95(+0.55%) |
Mar 28, 2019 | 354.48 | 355.94 | 349.20 | 354.61 | 4,353,192 | +1.24(+0.35%) |
Mar 27, 2019 | 361.00 | 362.47 | 350.37 | 353.37 | 7,847,959 | -6.60(-1.83%) |
Mar 26, 2019 | 367.87 | 368.38 | 358.02 | 359.97 | 7,665,223 | -6.26(-1.71%) |
Mar 25, 2019 | 359.00 | 367.04 | 357.44 | 366.23 | 8,469,784 | +5.22(+1.45%) |
Mar 22, 2019 | 375.95 | 376.43 | 360.04 | 361.01 | 8,661,300 | -16.86(-4.46%) |
Mar 21, 2019 | 374.00 | 379.00 | 370.61 | 377.87 | 8,534,339 | +2.65(+0.71%) |
Mar 20, 2019 | 358.91 | 375.90 | 357.01 | 375.22 | 10,902,733 | +16.44(+4.58%) |
Mar 19, 2019 | 366.40 | 366.96 | 356.80 | 358.78 | 7,539,263 | -4.66(-1.28%) |
Mar 18, 2019 | 362.47 | 370.97 | 361.86 | 363.44 | 7,192,236 | +1.98(+0.55%) |
Mar 15, 2019 | 361.02 | 364.00 | 358.89 | 361.46 | 8,443,200 | +2.64(+0.74%) |
Mar 14, 2019 | 360.50 | 363.84 | 358.10 | 358.82 | 5,269,543 | -2.39(-0.66%) |
Mar 13, 2019 | 355.81 | 362.48 | 352.77 | 361.21 | 6,441,420 | +4.94(+1.39%) |
Mar 12, 2019 | 359.37 | 360.13 | 353.80 | 356.27 | 5,164,100 | -2.59(-0.72%) |
Mar 11, 2019 | 352.00 | 358.98 | 350.03 | 358.86 | 5,380,347 | +9.26(+2.65%) |
Mar 08, 2019 | 345.75 | 349.92 | 342.47 | 349.60 | 6,898,800 | -3.00(-0.85%) |
Mar 07, 2019 | 360.16 | 362.86 | 350.50 | 352.60 | 6,146,534 | -7.01(-1.95%) |
Mar 06, 2019 | 353.60 | 359.88 | 351.70 | 359.61 | 6,200,500 | +5.31(+1.50%) |
Mar 05, 2019 | 351.46 | 356.17 | 348.25 | 354.30 | 5,925,030 | +3.26(+0.93%) |
Mar 04, 2019 | 359.72 | 362.25 | 348.04 | 351.04 | 7,480,004 | -6.28(-1.76%) |
Mar 01, 2019 | 362.26 | 362.87 | 354.69 | 357.32 | 5,526,500 | -0.78(-0.22%) |
Feb 28, 2019 | 362.47 | 366.39 | 357.71 | 358.10 | 6,175,023 | -4.77(-1.31%) |
Feb 27, 2019 | 363.50 | 368.03 | 359.80 | 362.87 | 5,623,381 | -2.10(-0.58%) |
Feb 26, 2019 | 362.98 | 365.70 | 359.33 | 364.97 | 4,938,701 | +1.06(+0.29%) |
Feb 25, 2019 | 367.01 | 371.49 | 363.79 | 363.91 | 7,562,501 | +0.89(+0.25%) |
Feb 22, 2019 | 360.34 | 366.13 | 360.05 | 363.02 | 7,088,200 | +6.05(+1.69%) |
Feb 21, 2019 | 360.03 | 362.85 | 353.88 | 356.97 | 6,220,537 | -2.94(-0.82%) |
Feb 20, 2019 | 364.85 | 366.71 | 356.70 | 359.91 | 8,104,299 | -2.01(-0.56%) |
Feb 19, 2019 | 355.80 | 365.00 | 355.32 | 361.92 | 7,387,860 | +5.05(+1.42%) |
Feb 15, 2019 | 358.47 | 364.40 | 355.50 | 356.87 | 9,229,900 | -2.20(-0.61%) |
Feb 14, 2019 | 351.75 | 360.45 | 348.33 | 359.07 | 9,285,699 | +7.30(+2.08%) |
Feb 13, 2019 | 357.30 | 359.60 | 350.28 | 351.77 | 10,544,848 | -8.20(-2.28%) |
Feb 12, 2019 | 348.09 | 360.00 | 346.52 | 359.97 | 10,392,958 | +14.24(+4.12%) |
Feb 11, 2019 | 350.00 | 352.87 | 344.81 | 345.73 | 5,439,298 | -1.84(-0.53%) |
Feb 08, 2019 | 338.00 | 348.00 | 338.00 | 347.57 | 7,561,300 | +2.86(+0.83%) |
Feb 07, 2019 | 347.90 | 348.75 | 339.02 | 344.71 | 7,855,141 | -7.48(-2.12%) |
Feb 06, 2019 | 357.00 | 357.04 | 347.19 | 352.19 | 6,708,489 | -3.62(-1.02%) |
Feb 05, 2019 | 353.20 | 360.00 | 352.90 | 355.81 | 9,035,383 | +4.47(+1.27%) |
Feb 04, 2019 | 342.60 | 352.00 | 341.30 | 351.34 | 9,037,050 | +11.49(+3.38%) |