Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 351.12 | 352.16 | 346.99 | 348.98 | 736,645 | -1.92(-0.55%) |
Apr 29, 2019 | 356.97 | 357.89 | 350.65 | 350.90 | 578,938 | -7.04(-1.97%) |
Apr 26, 2019 | 356.86 | 358.44 | 350.01 | 357.94 | 572,000 | +4.24(+1.20%) |
Apr 25, 2019 | 355.32 | 355.34 | 348.54 | 353.70 | 397,588 | -2.14(-0.60%) |
Apr 24, 2019 | 351.33 | 357.91 | 351.33 | 355.84 | 444,359 | +4.21(+1.20%) |
Apr 23, 2019 | 347.72 | 355.86 | 347.49 | 351.63 | 556,517 | +4.22(+1.21%) |
Apr 22, 2019 | 350.33 | 351.47 | 344.26 | 347.41 | 525,790 | -3.47(-0.99%) |
Apr 18, 2019 | 356.63 | 359.10 | 350.25 | 350.88 | 568,100 | -3.45(-0.97%) |
Apr 17, 2019 | 355.08 | 359.69 | 353.93 | 354.33 | 525,394 | -0.75(-0.21%) |
Apr 16, 2019 | 354.78 | 356.80 | 349.45 | 355.08 | 682,226 | +1.14(+0.32%) |
Apr 15, 2019 | 346.76 | 354.67 | 345.99 | 353.94 | 678,851 | +9.11(+2.64%) |
Apr 12, 2019 | 350.65 | 351.88 | 344.27 | 344.83 | 559,500 | -5.39(-1.54%) |
Apr 11, 2019 | 350.88 | 351.87 | 348.00 | 350.22 | 708,751 | -0.06(-0.02%) |
Apr 10, 2019 | 349.76 | 350.85 | 345.38 | 350.28 | 532,322 | +2.08(+0.60%) |
Apr 09, 2019 | 352.36 | 355.28 | 347.30 | 348.20 | 551,689 | -6.27(-1.77%) |
Apr 08, 2019 | 353.56 | 355.73 | 351.29 | 354.47 | 439,663 | +0.84(+0.24%) |
Apr 05, 2019 | 351.73 | 354.18 | 348.74 | 353.63 | 590,400 | +3.49(+1.00%) |
Apr 04, 2019 | 350.53 | 352.50 | 347.75 | 350.14 | 397,188 | -0.39(-0.11%) |
Apr 03, 2019 | 349.47 | 354.44 | 347.63 | 350.53 | 507,664 | +3.23(+0.93%) |
Apr 02, 2019 | 353.37 | 354.09 | 346.59 | 347.30 | 514,410 | -5.25(-1.49%) |
Apr 01, 2019 | 351.50 | 353.77 | 350.74 | 352.55 | 588,838 | +3.82(+1.10%) |
Mar 29, 2019 | 347.60 | 350.00 | 344.95 | 348.73 | 526,400 | +3.50(+1.01%) |
Mar 28, 2019 | 347.89 | 351.43 | 343.30 | 345.23 | 667,473 | -0.82(-0.24%) |
Mar 27, 2019 | 343.70 | 348.40 | 343.34 | 346.05 | 724,588 | +3.15(+0.92%) |
Mar 26, 2019 | 339.62 | 345.63 | 337.45 | 342.90 | 847,941 | +6.23(+1.85%) |
Mar 25, 2019 | 330.88 | 338.25 | 330.88 | 336.67 | 811,856 | +6.15(+1.86%) |
Mar 22, 2019 | 334.18 | 336.07 | 328.63 | 330.52 | 695,000 | -4.61(-1.38%) |
Mar 21, 2019 | 329.22 | 336.55 | 328.83 | 335.13 | 759,069 | +4.34(+1.31%) |
Mar 20, 2019 | 335.00 | 337.50 | 330.51 | 330.79 | 934,095 | -3.66(-1.09%) |
Mar 19, 2019 | 342.97 | 343.92 | 331.32 | 334.45 | 1,461,884 | -7.77(-2.27%) |
Mar 18, 2019 | 338.47 | 344.53 | 336.87 | 342.22 | 949,723 | +3.81(+1.13%) |
Mar 15, 2019 | 327.97 | 345.24 | 327.00 | 338.41 | 3,882,800 | +25.90(+8.29%) |
Mar 14, 2019 | 315.73 | 315.73 | 311.61 | 312.51 | 1,264,923 | -2.93(-0.93%) |
Mar 13, 2019 | 312.05 | 316.98 | 311.06 | 315.44 | 796,549 | +4.03(+1.29%) |
Mar 12, 2019 | 310.69 | 312.00 | 304.32 | 311.41 | 779,248 | +1.66(+0.54%) |
Mar 11, 2019 | 308.00 | 310.34 | 306.57 | 309.75 | 905,969 | +3.36(+1.10%) |
Mar 08, 2019 | 302.87 | 306.99 | 294.00 | 306.39 | 863,900 | +0.94(+0.31%) |
Mar 07, 2019 | 312.01 | 312.20 | 304.48 | 305.45 | 877,894 | -7.06(-2.26%) |
Mar 06, 2019 | 312.11 | 313.21 | 308.98 | 312.51 | 711,429 | +0.27(+0.09%) |
Mar 05, 2019 | 312.98 | 314.30 | 310.30 | 312.24 | 963,213 | +0.74(+0.24%) |
Mar 04, 2019 | 316.97 | 317.78 | 308.03 | 311.50 | 832,668 | -3.80(-1.21%) |
Mar 01, 2019 | 315.61 | 318.78 | 313.82 | 315.30 | 553,900 | +2.81(+0.90%) |
Feb 28, 2019 | 306.02 | 315.16 | 304.30 | 312.49 | 755,884 | +5.38(+1.75%) |
Feb 27, 2019 | 307.48 | 309.47 | 305.12 | 307.11 | 642,921 | -2.89(-0.93%) |
Feb 26, 2019 | 308.65 | 311.02 | 308.18 | 310.00 | 508,117 | +0.95(+0.31%) |
Feb 25, 2019 | 311.54 | 313.63 | 308.03 | 309.05 | 546,041 | -1.67(-0.54%) |
Feb 22, 2019 | 309.63 | 310.93 | 308.00 | 310.72 | 580,700 | +2.70(+0.88%) |
Feb 21, 2019 | 306.28 | 309.70 | 304.11 | 308.02 | 671,530 | +1.71(+0.56%) |
Feb 20, 2019 | 304.63 | 307.50 | 303.01 | 306.31 | 526,971 | +1.66(+0.54%) |
Feb 19, 2019 | 304.10 | 305.82 | 299.76 | 304.65 | 1,038,415 | -1.71(-0.56%) |
Feb 15, 2019 | 307.42 | 308.52 | 305.44 | 306.36 | 565,500 | +1.36(+0.45%) |
Feb 14, 2019 | 302.68 | 307.59 | 300.92 | 305.00 | 1,257,928 | +1.05(+0.35%) |
Feb 13, 2019 | 304.16 | 304.83 | 299.72 | 303.95 | 622,060 | +1.45(+0.48%) |
Feb 12, 2019 | 301.23 | 305.00 | 300.73 | 302.50 | 535,147 | +4.40(+1.48%) |
Feb 11, 2019 | 296.25 | 302.33 | 296.25 | 298.10 | 668,139 | +2.04(+0.69%) |
Feb 08, 2019 | 291.58 | 296.48 | 289.25 | 296.06 | 782,000 | +2.42(+0.82%) |
Feb 07, 2019 | 291.18 | 294.57 | 288.09 | 293.64 | 463,682 | +0.19(+0.06%) |
Feb 06, 2019 | 293.57 | 295.95 | 288.05 | 293.45 | 506,765 | -0.59(-0.20%) |
Feb 05, 2019 | 290.50 | 296.56 | 288.68 | 294.04 | 998,769 | +5.00(+1.73%) |
Feb 04, 2019 | 289.76 | 289.76 | 282.90 | 289.04 | 764,519 | -2.32(-0.80%) |