Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 407.68 | 413.60 | 404.44 | 412.29 | 450,118 | +5.34(+1.31%) |
Apr 29, 2019 | 409.44 | 411.63 | 404.63 | 406.95 | 326,724 | -3.84(-0.94%) |
Apr 26, 2019 | 411.49 | 411.49 | 399.61 | 410.79 | 398,136 | -0.76(-0.18%) |
Apr 25, 2019 | 408.85 | 413.27 | 405.54 | 411.55 | 246,851 | +0.39(+0.09%) |
Apr 24, 2019 | 408.73 | 411.82 | 404.34 | 411.16 | 296,007 | +2.95(+0.72%) |
Apr 23, 2019 | 407.53 | 410.58 | 403.05 | 408.22 | 407,891 | +2.70(+0.67%) |
Apr 22, 2019 | 404.16 | 407.09 | 401.52 | 405.51 | 491,035 | +0.72(+0.18%) |
Apr 18, 2019 | 408.18 | 408.18 | 403.44 | 404.80 | 499,048 | -0.98(-0.24%) |
Apr 17, 2019 | 412.02 | 412.12 | 403.51 | 405.78 | 377,479 | -4.66(-1.14%) |
Apr 16, 2019 | 418.83 | 418.83 | 409.23 | 410.44 | 382,638 | -6.66(-1.60%) |
Apr 15, 2019 | 419.19 | 419.88 | 414.69 | 417.09 | 315,494 | -3.06(-0.73%) |
Apr 12, 2019 | 415.12 | 420.72 | 411.40 | 420.16 | 407,951 | +2.46(+0.59%) |
Apr 11, 2019 | 414.36 | 419.74 | 414.36 | 417.70 | 282,617 | -0.49(-0.12%) |
Apr 10, 2019 | 418.51 | 419.81 | 416.66 | 418.19 | 335,538 | +1.00(+0.24%) |
Apr 09, 2019 | 419.99 | 420.93 | 416.33 | 417.19 | 313,822 | -2.99(-0.71%) |
Apr 08, 2019 | 423.20 | 424.34 | 417.38 | 420.19 | 276,874 | -2.91(-0.69%) |
Apr 05, 2019 | 418.88 | 423.70 | 417.50 | 423.10 | 313,987 | +4.70(+1.12%) |
Apr 04, 2019 | 419.41 | 421.38 | 417.00 | 418.40 | 495,047 | -0.52(-0.12%) |
Apr 03, 2019 | 418.64 | 422.63 | 413.18 | 418.92 | 586,342 | +1.42(+0.34%) |
Apr 02, 2019 | 414.79 | 418.68 | 412.58 | 417.49 | 533,776 | +3.75(+0.91%) |
Apr 01, 2019 | 402.18 | 414.17 | 402.18 | 413.74 | 414,868 | +2.85(+0.69%) |
Mar 29, 2019 | 409.36 | 411.52 | 403.46 | 410.89 | 578,345 | +2.90(+0.71%) |
Mar 28, 2019 | 407.79 | 410.04 | 405.17 | 407.99 | 457,899 | +1.70(+0.42%) |
Mar 27, 2019 | 407.56 | 409.42 | 403.52 | 406.29 | 431,076 | +0.37(+0.09%) |
Mar 26, 2019 | 404.29 | 406.87 | 401.45 | 405.91 | 418,219 | +1.35(+0.33%) |
Mar 25, 2019 | 410.07 | 411.19 | 403.75 | 404.56 | 495,692 | -4.82(-1.18%) |
Mar 22, 2019 | 416.03 | 417.89 | 409.03 | 409.39 | 710,579 | -6.16(-1.48%) |
Mar 21, 2019 | 406.15 | 415.65 | 403.04 | 415.54 | 628,051 | +9.26(+2.28%) |
Mar 20, 2019 | 400.91 | 407.12 | 400.31 | 406.29 | 650,865 | +4.11(+1.02%) |
Mar 19, 2019 | 403.51 | 404.54 | 400.69 | 402.18 | 422,708 | -0.50(-0.12%) |
Mar 18, 2019 | 401.23 | 403.31 | 399.73 | 402.68 | 408,096 | +2.26(+0.56%) |
Mar 15, 2019 | 398.88 | 401.45 | 397.44 | 400.42 | 1,331,054 | +1.02(+0.26%) |
Mar 14, 2019 | 398.51 | 401.61 | 395.60 | 399.39 | 439,354 | +1.46(+0.37%) |
Mar 13, 2019 | 397.16 | 400.65 | 397.00 | 397.93 | 649,051 | +0.34(+0.08%) |
Mar 12, 2019 | 398.73 | 401.27 | 397.25 | 397.60 | 677,153 | +0.15(+0.04%) |
Mar 11, 2019 | 390.69 | 397.59 | 390.69 | 397.44 | 618,002 | +7.21(+1.85%) |
Mar 08, 2019 | 387.04 | 390.80 | 384.90 | 390.24 | 641,319 | +3.29(+0.85%) |
Mar 07, 2019 | 383.31 | 391.14 | 381.90 | 386.94 | 562,638 | +1.89(+0.49%) |
Mar 06, 2019 | 386.42 | 388.08 | 383.43 | 385.05 | 415,189 | -2.05(-0.53%) |
Mar 05, 2019 | 387.13 | 390.13 | 385.00 | 387.10 | 463,554 | -0.05(-0.01%) |
Mar 04, 2019 | 393.02 | 393.65 | 383.75 | 387.15 | 776,803 | -5.27(-1.34%) |
Mar 01, 2019 | 384.87 | 393.10 | 380.82 | 392.42 | 867,297 | +8.42(+2.19%) |
Feb 28, 2019 | 382.81 | 386.34 | 378.64 | 384.00 | 1,709,227 | +4.85(+1.28%) |
Feb 27, 2019 | 382.16 | 386.71 | 378.33 | 379.15 | 579,777 | -6.97(-1.81%) |
Feb 26, 2019 | 388.15 | 388.76 | 385.36 | 386.12 | 465,760 | -0.62(-0.16%) |
Feb 25, 2019 | 386.75 | 387.66 | 383.62 | 386.74 | 643,539 | +0.40(+0.10%) |
Feb 22, 2019 | 385.83 | 387.88 | 382.02 | 386.34 | 379,024 | +2.42(+0.63%) |
Feb 21, 2019 | 386.82 | 387.66 | 382.52 | 383.92 | 440,364 | -5.11(-1.31%) |
Feb 20, 2019 | 386.24 | 390.93 | 385.40 | 389.04 | 663,723 | +0.85(+0.22%) |
Feb 19, 2019 | 380.44 | 390.38 | 377.20 | 388.19 | 732,662 | +8.29(+2.18%) |
Feb 15, 2019 | 379.97 | 380.49 | 376.30 | 379.89 | 764,482 | +0.72(+0.19%) |
Feb 14, 2019 | 371.43 | 380.84 | 360.22 | 379.17 | 1,721,461 | +25.86(+7.32%) |
Feb 13, 2019 | 348.85 | 359.51 | 347.91 | 353.32 | 638,333 | -5.02(-1.40%) |
Feb 12, 2019 | 361.19 | 361.19 | 354.82 | 358.34 | 383,907 | -2.33(-0.65%) |
Feb 11, 2019 | 357.86 | 361.38 | 356.67 | 360.67 | 452,877 | +3.83(+1.07%) |
Feb 08, 2019 | 350.26 | 357.00 | 349.69 | 356.84 | 393,222 | +5.44(+1.55%) |
Feb 07, 2019 | 350.69 | 353.51 | 347.97 | 351.40 | 446,371 | -0.28(-0.08%) |
Feb 06, 2019 | 356.10 | 357.88 | 350.14 | 351.69 | 812,632 | -5.13(-1.44%) |
Feb 05, 2019 | 357.94 | 359.70 | 336.04 | 356.81 | 585,334 | +0.45(+0.13%) |
Feb 04, 2019 | 357.90 | 357.90 | 353.73 | 356.36 | 539,851 | -0.98(-0.28%) |