Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 472.88 | 481.44 | 470.48 | 477.51 | 8,761 | +4.63(+0.98%) |
Apr 29, 2019 | 465.92 | 473.00 | 465.92 | 472.88 | 5,727 | +2.08(+0.44%) |
Apr 26, 2019 | 467.28 | 470.80 | 458.91 | 470.80 | 4,200 | +5.78(+1.24%) |
Apr 25, 2019 | 461.78 | 466.18 | 461.78 | 465.02 | 4,843 | +0.02(+0.00%) |
Apr 24, 2019 | 463.74 | 466.80 | 458.83 | 465.00 | 10,265 | +3.63(+0.79%) |
Apr 23, 2019 | 463.32 | 469.80 | 458.43 | 461.37 | 3,456 | -3.37(-0.73%) |
Apr 22, 2019 | 470.00 | 476.44 | 464.63 | 464.74 | 7,352 | -6.76(-1.43%) |
Apr 18, 2019 | 473.28 | 473.28 | 463.11 | 471.50 | 3,900 | -1.77(-0.37%) |
Apr 17, 2019 | 467.01 | 473.27 | 463.68 | 473.27 | 3,515 | +10.27(+2.22%) |
Apr 16, 2019 | 460.94 | 467.97 | 456.01 | 463.00 | 5,689 | +0.50(+0.11%) |
Apr 15, 2019 | 459.31 | 466.68 | 459.24 | 462.50 | 22,297 | +3.14(+0.68%) |
Apr 12, 2019 | 455.07 | 463.92 | 455.07 | 459.36 | 49,300 | -2.24(-0.49%) |
Apr 11, 2019 | 461.93 | 463.63 | 458.71 | 461.60 | 3,366 | -2.00(-0.43%) |
Apr 10, 2019 | 454.11 | 465.59 | 453.40 | 463.60 | 77,009 | +9.06(+1.99%) |
Apr 09, 2019 | 458.44 | 460.65 | 452.28 | 454.54 | 9,911 | -2.48(-0.54%) |
Apr 08, 2019 | 455.33 | 462.00 | 445.52 | 457.02 | 5,661 | +1.14(+0.25%) |
Apr 05, 2019 | 451.89 | 456.00 | 447.91 | 455.88 | 5,500 | +2.36(+0.52%) |
Apr 04, 2019 | 457.45 | 462.57 | 452.00 | 453.52 | 4,618 | -7.03(-1.53%) |
Apr 03, 2019 | 452.81 | 465.73 | 452.81 | 460.55 | 4,694 | -0.68(-0.15%) |
Apr 02, 2019 | 458.17 | 464.44 | 458.17 | 461.23 | 4,482 | +0.17(+0.04%) |
Apr 01, 2019 | 465.00 | 465.80 | 455.00 | 461.06 | 17,185 | -4.05(-0.87%) |
Mar 29, 2019 | 441.50 | 465.19 | 441.00 | 465.11 | 14,500 | +16.27(+3.62%) |
Mar 28, 2019 | 448.90 | 450.42 | 441.80 | 448.84 | 7,345 | +6.98(+1.58%) |
Mar 27, 2019 | 441.00 | 447.12 | 440.04 | 441.87 | 7,210 | -5.98(-1.34%) |
Mar 26, 2019 | 444.44 | 449.94 | 442.00 | 447.85 | 2,611 | +3.59(+0.81%) |
Mar 25, 2019 | 444.24 | 449.67 | 444.17 | 444.26 | 4,854 | -0.77(-0.17%) |
Mar 22, 2019 | 448.80 | 451.61 | 444.90 | 445.03 | 2,900 | -3.77(-0.84%) |
Mar 21, 2019 | 446.47 | 452.12 | 446.47 | 448.80 | 4,084 | -0.42(-0.09%) |
Mar 20, 2019 | 451.00 | 454.44 | 445.93 | 449.22 | 16,096 | -0.79(-0.18%) |
Mar 19, 2019 | 455.59 | 463.97 | 450.00 | 450.01 | 5,420 | -5.59(-1.23%) |
Mar 18, 2019 | 455.00 | 459.92 | 455.00 | 455.60 | 3,532 | -1.29(-0.28%) |
Mar 15, 2019 | 462.77 | 464.06 | 454.85 | 456.89 | 6,700 | -8.22(-1.77%) |
Mar 14, 2019 | 460.00 | 470.15 | 460.00 | 465.11 | 3,936 | -4.15(-0.88%) |
Mar 13, 2019 | 477.84 | 481.01 | 463.00 | 469.26 | 10,489 | -10.13(-2.11%) |
Mar 12, 2019 | 477.67 | 479.98 | 474.00 | 479.39 | 6,263 | +3.28(+0.69%) |
Mar 11, 2019 | 472.45 | 478.00 | 464.37 | 476.11 | 4,397 | +1.15(+0.24%) |
Mar 08, 2019 | 472.28 | 478.74 | 472.28 | 474.96 | 2,900 | +1.94(+0.41%) |
Mar 07, 2019 | 475.11 | 480.42 | 471.15 | 473.02 | 1,930 | -8.44(-1.75%) |
Mar 06, 2019 | 472.30 | 482.00 | 469.39 | 481.46 | 4,085 | +8.15(+1.72%) |
Mar 05, 2019 | 479.09 | 483.37 | 472.22 | 473.31 | 2,919 | -7.85(-1.63%) |
Mar 04, 2019 | 484.50 | 491.83 | 477.77 | 481.16 | 5,818 | -3.22(-0.66%) |
Mar 01, 2019 | 495.21 | 495.73 | 484.38 | 484.38 | 4,900 | -11.79(-2.38%) |
Feb 28, 2019 | 496.92 | 498.71 | 493.73 | 496.17 | 2,575 | -0.09(-0.02%) |
Feb 27, 2019 | 495.20 | 501.59 | 492.98 | 496.26 | 2,057 | -3.06(-0.61%) |
Feb 26, 2019 | 496.95 | 503.99 | 495.00 | 499.32 | 4,666 | -1.37(-0.27%) |
Feb 25, 2019 | 499.60 | 506.21 | 495.50 | 500.69 | 2,884 | +0.14(+0.03%) |
Feb 22, 2019 | 496.44 | 505.01 | 495.00 | 500.55 | 2,900 | +5.73(+1.16%) |
Feb 21, 2019 | 501.79 | 502.94 | 491.52 | 494.82 | 7,254 | -8.12(-1.61%) |
Feb 20, 2019 | 485.00 | 507.17 | 484.66 | 502.94 | 6,788 | +15.69(+3.22%) |
Feb 19, 2019 | 490.77 | 497.00 | 480.71 | 487.25 | 4,673 | -4.32(-0.88%) |
Feb 15, 2019 | 468.90 | 500.01 | 468.84 | 491.57 | 6,100 | +16.04(+3.37%) |
Feb 14, 2019 | 474.02 | 482.00 | 474.02 | 475.53 | 7,016 | -6.47(-1.34%) |
Feb 13, 2019 | 486.60 | 490.09 | 480.50 | 482.00 | 3,109 | -4.75(-0.98%) |
Feb 12, 2019 | 475.31 | 487.92 | 475.31 | 486.75 | 34,101 | +8.32(+1.74%) |
Feb 11, 2019 | 482.81 | 484.85 | 473.02 | 478.43 | 13,741 | -6.23(-1.29%) |
Feb 08, 2019 | 482.00 | 486.72 | 479.37 | 484.66 | 7,200 | -0.88(-0.18%) |
Feb 07, 2019 | 484.43 | 487.51 | 480.13 | 485.54 | 2,145 | -6.22(-1.26%) |
Feb 06, 2019 | 481.29 | 492.00 | 481.29 | 491.75 | 2,616 | +0.71(+0.14%) |
Feb 05, 2019 | 475.22 | 491.04 | 475.16 | 491.04 | 7,109 | +15.04(+3.16%) |
Feb 04, 2019 | 467.45 | 476.14 | 466.54 | 476.00 | 4,411 | +6.62(+1.41%) |