Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 441.30 | 444.25 | 440.09 | 441.05 | 43,994 | -0.95(-0.21%) |
Apr 29, 2019 | 438.84 | 446.48 | 438.84 | 442.00 | 29,567 | +3.11(+0.71%) |
Apr 26, 2019 | 436.64 | 440.80 | 434.75 | 438.89 | 24,188 | +3.97(+0.91%) |
Apr 25, 2019 | 432.74 | 437.28 | 431.43 | 434.92 | 48,583 | +1.64(+0.38%) |
Apr 24, 2019 | 433.92 | 440.13 | 433.18 | 433.28 | 41,767 | -2.36(-0.54%) |
Apr 23, 2019 | 424.28 | 436.12 | 424.21 | 435.64 | 31,994 | +9.42(+2.21%) |
Apr 22, 2019 | 429.87 | 429.87 | 423.37 | 426.23 | 27,558 | -1.97(-0.46%) |
Apr 18, 2019 | 433.43 | 435.27 | 426.89 | 428.19 | 26,017 | -5.31(-1.23%) |
Apr 17, 2019 | 435.96 | 436.87 | 431.46 | 433.51 | 29,367 | -1.40(-0.32%) |
Apr 16, 2019 | 425.92 | 434.90 | 425.10 | 434.90 | 37,429 | +11.33(+2.67%) |
Apr 15, 2019 | 429.51 | 430.82 | 418.32 | 423.58 | 30,823 | -7.40(-1.72%) |
Apr 12, 2019 | 425.43 | 431.71 | 425.43 | 430.98 | 25,509 | +7.78(+1.84%) |
Apr 11, 2019 | 420.86 | 426.39 | 419.14 | 423.20 | 31,048 | +2.87(+0.68%) |
Apr 10, 2019 | 415.81 | 421.23 | 415.06 | 420.32 | 36,374 | +4.95(+1.19%) |
Apr 09, 2019 | 417.13 | 418.37 | 413.52 | 415.37 | 36,407 | -2.80(-0.67%) |
Apr 08, 2019 | 413.09 | 420.97 | 413.09 | 418.18 | 29,913 | +1.28(+0.31%) |
Apr 05, 2019 | 416.50 | 419.11 | 415.76 | 416.90 | 20,427 | +0.93(+0.22%) |
Apr 04, 2019 | 411.78 | 417.65 | 411.78 | 415.96 | 16,160 | +3.66(+0.89%) |
Apr 03, 2019 | 415.47 | 418.41 | 411.76 | 412.30 | 36,196 | -0.95(-0.23%) |
Apr 02, 2019 | 415.96 | 416.74 | 411.43 | 413.26 | 26,289 | -2.17(-0.52%) |
Apr 01, 2019 | 405.39 | 417.37 | 403.42 | 415.43 | 29,967 | +14.77(+3.69%) |
Mar 29, 2019 | 405.88 | 406.76 | 399.01 | 400.66 | 40,246 | -1.33(-0.33%) |
Mar 28, 2019 | 398.30 | 402.93 | 394.32 | 401.99 | 32,986 | +6.98(+1.77%) |
Mar 27, 2019 | 392.54 | 397.28 | 383.73 | 395.01 | 42,437 | +2.64(+0.67%) |
Mar 26, 2019 | 381.74 | 392.51 | 380.29 | 392.38 | 41,202 | +12.48(+3.28%) |
Mar 25, 2019 | 379.24 | 383.72 | 375.38 | 379.90 | 71,913 | -1.48(-0.39%) |
Mar 22, 2019 | 394.34 | 394.34 | 379.96 | 381.38 | 39,534 | -15.12(-3.81%) |
Mar 21, 2019 | 399.37 | 401.45 | 394.46 | 396.50 | 38,132 | -4.66(-1.16%) |
Mar 20, 2019 | 412.58 | 418.01 | 399.58 | 401.17 | 55,236 | -12.14(-2.94%) |
Mar 19, 2019 | 424.44 | 429.88 | 413.19 | 413.31 | 35,247 | -10.71(-2.53%) |
Mar 18, 2019 | 417.48 | 424.67 | 417.48 | 424.02 | 52,451 | +6.59(+1.58%) |
Mar 15, 2019 | 420.13 | 422.80 | 415.29 | 417.43 | 115,453 | -2.54(-0.60%) |
Mar 14, 2019 | 419.97 | 420.64 | 417.21 | 419.97 | 31,250 | +0.42(+0.10%) |
Mar 13, 2019 | 418.74 | 420.97 | 418.74 | 419.55 | 33,110 | +2.27(+0.54%) |
Mar 12, 2019 | 422.45 | 422.57 | 417.27 | 417.27 | 37,322 | -4.07(-0.97%) |
Mar 11, 2019 | 416.63 | 424.11 | 413.87 | 421.34 | 33,493 | +5.29(+1.27%) |
Mar 08, 2019 | 411.88 | 417.18 | 411.88 | 416.06 | 47,608 | +0.89(+0.22%) |
Mar 07, 2019 | 417.80 | 420.19 | 413.85 | 415.16 | 27,306 | -4.10(-0.98%) |
Mar 06, 2019 | 428.54 | 428.54 | 418.15 | 419.26 | 30,174 | -9.50(-2.21%) |
Mar 05, 2019 | 429.59 | 430.06 | 426.25 | 428.76 | 29,441 | -3.58(-0.83%) |
Mar 04, 2019 | 431.30 | 435.91 | 430.07 | 432.33 | 40,143 | +1.67(+0.39%) |
Mar 01, 2019 | 430.15 | 432.78 | 428.60 | 430.66 | 28,483 | +1.49(+0.35%) |
Feb 28, 2019 | 430.50 | 431.30 | 428.96 | 429.17 | 26,704 | -2.17(-0.50%) |
Feb 27, 2019 | 428.29 | 431.45 | 426.31 | 431.34 | 16,915 | +3.88(+0.91%) |
Feb 26, 2019 | 427.62 | 432.08 | 426.25 | 427.46 | 55,065 | -2.44(-0.57%) |
Feb 25, 2019 | 434.46 | 437.45 | 428.59 | 429.90 | 28,827 | -2.17(-0.50%) |
Feb 22, 2019 | 432.24 | 435.39 | 429.58 | 432.07 | 31,942 | +0.19(+0.04%) |
Feb 21, 2019 | 429.83 | 433.39 | 429.83 | 431.88 | 47,261 | +1.63(+0.38%) |
Feb 20, 2019 | 428.02 | 431.98 | 425.94 | 430.25 | 21,715 | +1.85(+0.43%) |
Feb 19, 2019 | 420.75 | 429.11 | 420.75 | 428.40 | 22,558 | +6.25(+1.48%) |
Feb 15, 2019 | 418.39 | 423.46 | 418.39 | 422.15 | 15,665 | +5.71(+1.37%) |
Feb 14, 2019 | 416.53 | 418.57 | 414.35 | 416.44 | 23,794 | -1.35(-0.32%) |
Feb 13, 2019 | 417.98 | 421.39 | 414.87 | 417.79 | 39,562 | -0.03(-0.01%) |
Feb 12, 2019 | 411.39 | 420.43 | 411.39 | 417.81 | 30,643 | +7.95(+1.94%) |
Feb 11, 2019 | 405.75 | 410.61 | 405.75 | 409.86 | 29,549 | +3.95(+0.97%) |
Feb 08, 2019 | 404.12 | 412.43 | 402.87 | 405.91 | 28,585 | -0.29(-0.07%) |
Feb 07, 2019 | 404.71 | 408.34 | 393.22 | 406.20 | 21,367 | +2.24(+0.55%) |
Feb 06, 2019 | 403.02 | 404.83 | 400.77 | 403.95 | 15,473 | +1.11(+0.28%) |
Feb 05, 2019 | 404.56 | 404.56 | 400.93 | 402.84 | 33,469 | -1.18(-0.29%) |
Feb 04, 2019 | 398.95 | 405.89 | 398.95 | 404.02 | 18,482 | +0.85(+0.21%) |