Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 370.61 | 372.21 | 366.27 | 368.84 | 3,820,587 | -1.33(-0.36%) |
Apr 29, 2019 | 369.62 | 376.28 | 367.94 | 370.17 | 5,585,451 | -1.70(-0.46%) |
Apr 26, 2019 | 374.90 | 375.01 | 369.28 | 371.87 | 4,361,759 | -1.96(-0.53%) |
Apr 25, 2019 | 367.20 | 375.79 | 364.03 | 373.83 | 6,768,868 | +7.17(+1.95%) |
Apr 24, 2019 | 369.04 | 372.22 | 364.91 | 366.67 | 10,087,749 | +1.41(+0.38%) |
Apr 23, 2019 | 366.74 | 368.04 | 363.88 | 365.26 | 5,004,537 | -1.12(-0.31%) |
Apr 22, 2019 | 366.89 | 370.07 | 366.12 | 366.38 | 4,244,359 | -4.79(-1.29%) |
Apr 18, 2019 | 368.68 | 373.22 | 368.68 | 371.17 | 4,815,896 | +2.49(+0.68%) |
Apr 17, 2019 | 375.10 | 375.19 | 368.64 | 368.68 | 4,299,671 | -4.10(-1.10%) |
Apr 16, 2019 | 367.69 | 375.63 | 366.25 | 372.78 | 7,251,502 | +6.11(+1.67%) |
Apr 15, 2019 | 367.88 | 369.05 | 364.93 | 366.67 | 3,910,766 | -4.08(-1.10%) |
Apr 12, 2019 | 366.95 | 371.05 | 363.29 | 370.75 | 7,510,508 | +9.26(+2.56%) |
Apr 11, 2019 | 356.08 | 362.39 | 355.68 | 361.49 | 6,721,727 | +5.10(+1.43%) |
Apr 10, 2019 | 359.77 | 360.15 | 354.42 | 356.39 | 8,482,010 | -4.00(-1.11%) |
Apr 09, 2019 | 361.62 | 363.52 | 359.14 | 360.40 | 8,169,662 | -5.35(-1.46%) |
Apr 08, 2019 | 367.39 | 370.90 | 363.15 | 365.75 | 14,815,105 | -17.00(-4.44%) |
Apr 05, 2019 | 388.75 | 389.32 | 381.79 | 382.75 | 7,021,556 | -3.84(-0.99%) |
Apr 04, 2019 | 376.95 | 387.76 | 376.08 | 386.59 | 9,597,171 | +10.86(+2.89%) |
Apr 03, 2019 | 380.55 | 382.37 | 375.07 | 375.73 | 7,495,704 | -5.87(-1.54%) |
Apr 02, 2019 | 379.40 | 385.58 | 379.40 | 381.60 | 6,551,396 | -0.77(-0.20%) |
Apr 01, 2019 | 376.76 | 383.70 | 374.13 | 382.37 | 7,914,982 | +9.88(+2.65%) |
Mar 29, 2019 | 367.70 | 373.23 | 365.96 | 372.49 | 7,879,245 | +6.82(+1.86%) |
Mar 28, 2019 | 367.78 | 367.84 | 363.61 | 365.67 | 5,030,189 | +0.23(+0.06%) |
Mar 27, 2019 | 363.18 | 367.84 | 356.99 | 365.44 | 9,826,791 | +3.74(+1.03%) |
Mar 26, 2019 | 366.78 | 366.80 | 358.99 | 361.70 | 6,629,060 | -0.08(-0.02%) |
Mar 25, 2019 | 356.45 | 362.52 | 354.39 | 361.78 | 8,127,868 | +8.10(+2.29%) |
Mar 22, 2019 | 360.15 | 361.20 | 353.06 | 353.69 | 10,387,185 | -10.28(-2.83%) |
Mar 21, 2019 | 365.28 | 368.17 | 363.51 | 363.97 | 7,116,246 | -3.38(-0.92%) |
Mar 20, 2019 | 365.92 | 371.88 | 364.93 | 367.35 | 8,937,655 | +2.67(+0.73%) |
Mar 19, 2019 | 362.45 | 369.90 | 362.32 | 364.68 | 10,089,714 | +1.12(+0.31%) |
Mar 18, 2019 | 361.33 | 364.33 | 358.60 | 363.56 | 13,256,640 | -6.55(-1.77%) |
Mar 15, 2019 | 362.19 | 376.68 | 357.87 | 370.11 | 27,338,000 | +5.56(+1.52%) |
Mar 14, 2019 | 366.21 | 371.48 | 363.38 | 364.56 | 13,826,565 | -3.75(-1.02%) |
Mar 13, 2019 | 369.57 | 372.83 | 354.82 | 368.31 | 33,414,790 | +1.69(+0.46%) |
Mar 12, 2019 | 375.69 | 380.87 | 359.38 | 366.62 | 37,792,492 | -24.02(-6.15%) |
Mar 11, 2019 | 362.57 | 393.24 | 356.99 | 390.64 | 35,561,944 | -22.00(-5.33%) |
Mar 08, 2019 | 407.01 | 413.51 | 405.77 | 412.64 | 3,885,914 | -0.02(-0.00%) |
Mar 07, 2019 | 413.44 | 417.68 | 406.69 | 412.66 | 5,007,789 | -1.85(-0.45%) |
Mar 06, 2019 | 419.64 | 421.88 | 412.19 | 414.52 | 4,256,047 | -5.53(-1.32%) |
Mar 05, 2019 | 420.94 | 423.69 | 418.60 | 420.05 | 2,901,809 | -2.51(-0.59%) |
Mar 04, 2019 | 432.84 | 434.09 | 416.64 | 422.56 | 6,109,236 | -7.74(-1.80%) |
Mar 01, 2019 | 435.56 | 435.56 | 429.88 | 430.30 | 5,246,993 | +0.65(+0.15%) |
Feb 28, 2019 | 428.43 | 431.08 | 426.84 | 429.65 | 5,178,111 | +4.41(+1.04%) |
Feb 27, 2019 | 417.17 | 426.11 | 417.14 | 425.24 | 4,709,431 | +8.47(+2.03%) |
Feb 26, 2019 | 416.02 | 418.95 | 414.31 | 416.77 | 2,562,701 | -0.10(-0.02%) |
Feb 25, 2019 | 417.48 | 419.85 | 416.53 | 416.87 | 3,352,551 | +2.75(+0.67%) |
Feb 22, 2019 | 409.87 | 414.53 | 409.32 | 414.12 | 3,207,320 | +6.32(+1.55%) |
Feb 21, 2019 | 411.71 | 412.52 | 405.94 | 407.80 | 2,946,518 | -3.88(-0.94%) |
Feb 20, 2019 | 407.37 | 411.96 | 407.34 | 411.68 | 4,082,989 | +5.17(+1.27%) |
Feb 19, 2019 | 405.77 | 408.15 | 404.83 | 406.51 | 3,122,412 | -1.67(-0.41%) |
Feb 15, 2019 | 402.82 | 408.26 | 401.79 | 408.18 | 4,113,648 | +7.96(+1.99%) |
Feb 14, 2019 | 399.35 | 402.56 | 398.25 | 400.22 | 2,788,339 | -0.74(-0.19%) |
Feb 13, 2019 | 402.86 | 403.05 | 398.12 | 400.96 | 3,150,988 | -0.14(-0.03%) |
Feb 12, 2019 | 397.47 | 401.58 | 395.90 | 401.10 | 3,339,205 | +6.61(+1.68%) |
Feb 11, 2019 | 398.54 | 400.23 | 393.26 | 394.49 | 3,118,803 | -0.94(-0.24%) |
Feb 08, 2019 | 390.63 | 395.48 | 388.48 | 395.43 | 4,680,525 | -0.25(-0.06%) |
Feb 07, 2019 | 398.38 | 400.74 | 392.87 | 395.68 | 5,329,199 | -3.79(-0.95%) |
Feb 06, 2019 | 399.86 | 402.17 | 394.18 | 399.47 | 5,509,255 | +0.90(+0.23%) |
Feb 05, 2019 | 389.41 | 399.12 | 388.24 | 398.57 | 7,434,203 | +12.81(+3.32%) |
Feb 04, 2019 | 377.96 | 385.83 | 377.13 | 385.76 | 4,369,248 | +9.30(+2.47%) |