Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 441.34 | 444.30 | 440.13 | 441.10 | 43,989 | -0.94(-0.21%) |
Apr 29, 2019 | 438.88 | 446.52 | 438.88 | 442.04 | 29,564 | +3.11(+0.71%) |
Apr 26, 2019 | 436.68 | 440.84 | 434.79 | 438.93 | 24,185 | +3.97(+0.91%) |
Apr 25, 2019 | 432.78 | 437.32 | 431.47 | 434.97 | 48,579 | +1.64(+0.38%) |
Apr 24, 2019 | 433.96 | 440.17 | 433.23 | 433.32 | 41,763 | -2.36(-0.54%) |
Apr 23, 2019 | 424.32 | 436.16 | 424.25 | 435.69 | 31,991 | +9.42(+2.21%) |
Apr 22, 2019 | 429.91 | 429.91 | 423.42 | 426.27 | 27,555 | -1.97(-0.46%) |
Apr 18, 2019 | 433.47 | 435.31 | 426.94 | 428.24 | 26,015 | -5.31(-1.23%) |
Apr 17, 2019 | 436.00 | 436.92 | 431.50 | 433.55 | 29,364 | -1.40(-0.32%) |
Apr 16, 2019 | 425.96 | 434.95 | 425.15 | 434.95 | 37,426 | +11.33(+2.67%) |
Apr 15, 2019 | 429.56 | 430.86 | 418.37 | 423.62 | 30,820 | -7.40(-1.72%) |
Apr 12, 2019 | 425.47 | 431.75 | 425.47 | 431.02 | 25,506 | +7.78(+1.84%) |
Apr 11, 2019 | 420.90 | 426.44 | 419.18 | 423.24 | 31,045 | +2.87(+0.68%) |
Apr 10, 2019 | 415.85 | 421.27 | 415.10 | 420.36 | 36,371 | +4.95(+1.19%) |
Apr 09, 2019 | 417.18 | 418.42 | 413.56 | 415.41 | 36,403 | -2.81(-0.67%) |
Apr 08, 2019 | 413.13 | 421.01 | 413.13 | 418.22 | 29,910 | +1.28(+0.31%) |
Apr 05, 2019 | 416.54 | 419.15 | 415.80 | 416.94 | 20,425 | +0.94(+0.22%) |
Apr 04, 2019 | 411.82 | 417.69 | 411.82 | 416.00 | 16,158 | +3.66(+0.89%) |
Apr 03, 2019 | 415.51 | 418.45 | 411.80 | 412.34 | 36,192 | -0.95(-0.23%) |
Apr 02, 2019 | 416.00 | 416.78 | 411.47 | 413.30 | 26,286 | -2.17(-0.52%) |
Apr 01, 2019 | 405.43 | 417.41 | 403.46 | 415.47 | 29,964 | +14.77(+3.69%) |
Mar 29, 2019 | 405.92 | 406.80 | 399.05 | 400.70 | 40,242 | -1.33(-0.33%) |
Mar 28, 2019 | 398.34 | 402.97 | 394.36 | 402.03 | 32,983 | +6.98(+1.77%) |
Mar 27, 2019 | 392.57 | 397.32 | 383.77 | 395.05 | 42,433 | +2.64(+0.67%) |
Mar 26, 2019 | 381.78 | 392.55 | 380.32 | 392.42 | 41,198 | +12.48(+3.28%) |
Mar 25, 2019 | 379.28 | 383.76 | 375.41 | 379.94 | 71,906 | -1.48(-0.39%) |
Mar 22, 2019 | 394.38 | 394.38 | 380.00 | 381.42 | 39,530 | -15.12(-3.81%) |
Mar 21, 2019 | 399.41 | 401.49 | 394.50 | 396.54 | 38,128 | -4.66(-1.16%) |
Mar 20, 2019 | 412.62 | 418.05 | 399.62 | 401.20 | 55,231 | -12.14(-2.94%) |
Mar 19, 2019 | 424.48 | 429.92 | 413.23 | 413.35 | 35,244 | -10.72(-2.53%) |
Mar 18, 2019 | 417.52 | 424.71 | 417.52 | 424.06 | 52,445 | +6.59(+1.58%) |
Mar 15, 2019 | 420.18 | 422.84 | 415.34 | 417.47 | 115,441 | -2.54(-0.60%) |
Mar 14, 2019 | 420.01 | 420.68 | 417.25 | 420.01 | 31,247 | +0.42(+0.10%) |
Mar 13, 2019 | 418.78 | 421.01 | 418.78 | 419.59 | 33,106 | +2.27(+0.54%) |
Mar 12, 2019 | 422.50 | 422.62 | 417.32 | 417.32 | 37,318 | -4.07(-0.97%) |
Mar 11, 2019 | 416.67 | 424.15 | 413.91 | 421.39 | 33,490 | +5.29(+1.27%) |
Mar 08, 2019 | 411.92 | 417.22 | 411.92 | 416.10 | 47,603 | +0.89(+0.22%) |
Mar 07, 2019 | 417.84 | 420.24 | 413.89 | 415.20 | 27,303 | -4.10(-0.98%) |
Mar 06, 2019 | 428.58 | 428.58 | 418.19 | 419.30 | 30,171 | -9.50(-2.21%) |
Mar 05, 2019 | 429.63 | 430.11 | 426.29 | 428.80 | 29,438 | -3.58(-0.83%) |
Mar 04, 2019 | 431.35 | 435.96 | 430.12 | 432.38 | 40,139 | +1.67(+0.39%) |
Mar 01, 2019 | 430.19 | 432.82 | 428.64 | 430.71 | 28,480 | +1.49(+0.35%) |
Feb 28, 2019 | 430.54 | 431.35 | 429.00 | 429.21 | 26,701 | -2.17(-0.50%) |
Feb 27, 2019 | 428.34 | 431.49 | 426.35 | 431.38 | 16,913 | +3.88(+0.91%) |
Feb 26, 2019 | 427.66 | 432.12 | 426.29 | 427.50 | 55,060 | -2.44(-0.57%) |
Feb 25, 2019 | 434.50 | 437.49 | 428.63 | 429.94 | 28,824 | -2.17(-0.50%) |
Feb 22, 2019 | 432.28 | 435.43 | 429.62 | 432.11 | 31,939 | +0.19(+0.04%) |
Feb 21, 2019 | 429.87 | 433.43 | 429.87 | 431.93 | 47,256 | +1.63(+0.38%) |
Feb 20, 2019 | 428.06 | 432.02 | 425.99 | 430.29 | 21,713 | +1.85(+0.43%) |
Feb 19, 2019 | 420.80 | 429.15 | 420.80 | 428.44 | 22,556 | +6.25(+1.48%) |
Feb 15, 2019 | 418.44 | 423.50 | 418.44 | 422.19 | 15,664 | +5.71(+1.37%) |
Feb 14, 2019 | 416.57 | 418.61 | 414.39 | 416.48 | 23,792 | -1.35(-0.32%) |
Feb 13, 2019 | 418.02 | 421.44 | 414.91 | 417.83 | 39,558 | -0.03(-0.01%) |
Feb 12, 2019 | 411.43 | 420.47 | 411.43 | 417.86 | 30,640 | +7.95(+1.94%) |
Feb 11, 2019 | 405.79 | 410.65 | 405.79 | 409.90 | 29,546 | +3.95(+0.97%) |
Feb 08, 2019 | 404.16 | 412.47 | 402.91 | 405.95 | 28,582 | -0.28(-0.07%) |
Feb 07, 2019 | 404.75 | 408.38 | 393.26 | 406.24 | 21,365 | +2.24(+0.55%) |
Feb 06, 2019 | 403.06 | 404.87 | 400.81 | 404.00 | 15,472 | +1.11(+0.28%) |
Feb 05, 2019 | 404.60 | 404.60 | 400.97 | 402.88 | 33,465 | -1.18(-0.29%) |
Feb 04, 2019 | 398.99 | 405.93 | 398.99 | 404.06 | 18,480 | +0.84(+0.21%) |