Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 409.79 | 415.74 | 406.52 | 414.42 | 447,808 | +5.37(+1.31%) |
Apr 29, 2019 | 411.55 | 413.76 | 406.72 | 409.05 | 325,047 | -3.86(-0.94%) |
Apr 26, 2019 | 413.61 | 413.61 | 401.67 | 412.91 | 396,092 | -0.77(-0.19%) |
Apr 25, 2019 | 410.96 | 415.40 | 407.63 | 413.68 | 245,583 | +0.39(+0.09%) |
Apr 24, 2019 | 410.84 | 413.94 | 406.42 | 413.29 | 294,487 | +2.96(+0.72%) |
Apr 23, 2019 | 409.63 | 412.70 | 405.13 | 410.32 | 405,797 | +2.72(+0.67%) |
Apr 22, 2019 | 406.25 | 409.19 | 403.59 | 407.61 | 488,514 | +0.72(+0.18%) |
Apr 18, 2019 | 410.29 | 410.29 | 405.52 | 406.89 | 496,486 | -0.98(-0.24%) |
Apr 17, 2019 | 414.15 | 414.24 | 405.60 | 407.87 | 375,541 | -4.69(-1.14%) |
Apr 16, 2019 | 421.00 | 421.00 | 411.34 | 412.56 | 380,674 | -6.69(-1.60%) |
Apr 15, 2019 | 421.35 | 422.04 | 416.83 | 419.25 | 313,875 | -3.08(-0.73%) |
Apr 12, 2019 | 417.26 | 422.89 | 413.52 | 422.33 | 405,857 | +2.47(+0.59%) |
Apr 11, 2019 | 416.50 | 421.91 | 416.50 | 419.86 | 281,166 | -0.49(-0.12%) |
Apr 10, 2019 | 420.67 | 421.97 | 418.81 | 420.35 | 333,815 | +1.00(+0.24%) |
Apr 09, 2019 | 422.15 | 423.10 | 418.48 | 419.35 | 312,211 | -3.01(-0.71%) |
Apr 08, 2019 | 425.39 | 426.53 | 419.54 | 422.35 | 275,453 | -2.93(-0.69%) |
Apr 05, 2019 | 421.04 | 425.89 | 419.66 | 425.28 | 312,375 | +4.72(+1.12%) |
Apr 04, 2019 | 421.57 | 423.56 | 419.15 | 420.56 | 492,506 | -0.52(-0.12%) |
Apr 03, 2019 | 420.80 | 424.81 | 415.31 | 421.08 | 583,332 | +1.43(+0.34%) |
Apr 02, 2019 | 416.93 | 420.84 | 414.71 | 419.65 | 531,035 | +3.77(+0.91%) |
Apr 01, 2019 | 404.25 | 416.30 | 404.25 | 415.87 | 412,739 | +2.86(+0.69%) |
Mar 29, 2019 | 411.47 | 413.64 | 405.54 | 413.01 | 575,376 | +2.92(+0.71%) |
Mar 28, 2019 | 409.89 | 412.15 | 407.26 | 410.10 | 455,549 | +1.71(+0.42%) |
Mar 27, 2019 | 409.66 | 411.54 | 405.60 | 408.38 | 428,863 | +0.37(+0.09%) |
Mar 26, 2019 | 406.38 | 408.96 | 403.52 | 408.01 | 416,072 | +1.36(+0.33%) |
Mar 25, 2019 | 412.18 | 413.31 | 405.83 | 406.65 | 493,148 | -4.85(-1.18%) |
Mar 22, 2019 | 418.18 | 420.05 | 411.14 | 411.50 | 706,931 | -6.19(-1.48%) |
Mar 21, 2019 | 408.25 | 417.80 | 405.12 | 417.69 | 624,827 | +9.31(+2.28%) |
Mar 20, 2019 | 402.98 | 409.22 | 402.38 | 408.38 | 647,524 | +4.13(+1.02%) |
Mar 19, 2019 | 405.59 | 406.62 | 402.76 | 404.25 | 420,538 | -0.50(-0.12%) |
Mar 18, 2019 | 403.30 | 405.39 | 401.79 | 404.75 | 406,001 | +2.27(+0.56%) |
Mar 15, 2019 | 400.94 | 403.52 | 399.50 | 402.49 | 1,324,221 | +1.03(+0.26%) |
Mar 14, 2019 | 400.56 | 403.68 | 397.64 | 401.45 | 437,099 | +1.47(+0.37%) |
Mar 13, 2019 | 399.21 | 402.72 | 399.05 | 399.99 | 645,719 | +0.34(+0.08%) |
Mar 12, 2019 | 400.79 | 403.34 | 399.30 | 399.65 | 673,677 | +0.15(+0.04%) |
Mar 11, 2019 | 392.71 | 399.64 | 392.71 | 399.50 | 614,829 | +7.25(+1.85%) |
Mar 08, 2019 | 389.03 | 392.81 | 386.89 | 392.25 | 638,026 | +3.31(+0.85%) |
Mar 07, 2019 | 385.29 | 393.16 | 383.87 | 388.94 | 559,749 | +1.90(+0.49%) |
Mar 06, 2019 | 388.41 | 390.08 | 385.40 | 387.04 | 413,058 | -2.06(-0.53%) |
Mar 05, 2019 | 389.12 | 392.14 | 386.98 | 389.10 | 461,174 | -0.06(-0.01%) |
Mar 04, 2019 | 395.05 | 395.69 | 385.73 | 389.15 | 772,815 | -5.30(-1.34%) |
Mar 01, 2019 | 386.85 | 395.13 | 382.79 | 394.45 | 862,844 | +8.47(+2.19%) |
Feb 28, 2019 | 384.79 | 388.33 | 380.59 | 385.98 | 1,700,453 | +4.88(+1.28%) |
Feb 27, 2019 | 384.13 | 388.70 | 380.28 | 381.10 | 576,801 | -7.01(-1.81%) |
Feb 26, 2019 | 390.15 | 390.76 | 387.35 | 388.11 | 463,369 | -0.62(-0.16%) |
Feb 25, 2019 | 388.75 | 389.66 | 385.60 | 388.73 | 640,235 | +0.40(+0.10%) |
Feb 22, 2019 | 387.83 | 389.88 | 383.99 | 388.33 | 377,078 | +2.43(+0.63%) |
Feb 21, 2019 | 388.81 | 389.66 | 384.49 | 385.90 | 438,104 | -5.14(-1.31%) |
Feb 20, 2019 | 388.23 | 392.95 | 387.39 | 391.04 | 660,315 | +0.85(+0.22%) |
Feb 19, 2019 | 382.41 | 392.39 | 379.14 | 390.19 | 728,901 | +8.34(+2.18%) |
Feb 15, 2019 | 381.93 | 382.46 | 378.24 | 381.85 | 760,557 | +0.72(+0.19%) |
Feb 14, 2019 | 373.35 | 382.81 | 362.08 | 381.13 | 1,712,624 | +25.99(+7.32%) |
Feb 13, 2019 | 350.64 | 361.37 | 349.70 | 355.14 | 635,056 | -5.05(-1.40%) |
Feb 12, 2019 | 363.05 | 363.05 | 356.65 | 360.19 | 381,936 | -2.35(-0.65%) |
Feb 11, 2019 | 359.71 | 363.24 | 358.51 | 362.53 | 450,552 | +3.85(+1.07%) |
Feb 08, 2019 | 352.07 | 358.84 | 351.50 | 358.68 | 391,203 | +5.46(+1.55%) |
Feb 07, 2019 | 352.50 | 355.33 | 349.77 | 353.22 | 444,079 | -0.28(-0.08%) |
Feb 06, 2019 | 357.94 | 359.73 | 351.95 | 353.50 | 808,461 | -5.16(-1.44%) |
Feb 05, 2019 | 359.79 | 361.56 | 337.77 | 358.66 | 582,329 | +0.45(+0.13%) |
Feb 04, 2019 | 359.75 | 359.75 | 355.56 | 358.20 | 537,080 | -0.99(-0.27%) |