Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 343.80 | 345.04 | 337.96 | 343.14 | 554,852 | -1.01(-0.29%) |
Apr 29, 2019 | 343.13 | 345.98 | 338.62 | 344.15 | 598,062 | +0.49(+0.14%) |
Apr 26, 2019 | 351.25 | 351.67 | 339.61 | 343.66 | 846,000 | -6.33(-1.81%) |
Apr 25, 2019 | 340.38 | 351.90 | 337.66 | 349.99 | 891,094 | +9.53(+2.80%) |
Apr 24, 2019 | 344.43 | 346.32 | 338.67 | 340.46 | 850,707 | -3.68(-1.07%) |
Apr 23, 2019 | 335.51 | 346.64 | 334.46 | 344.14 | 972,688 | +10.11(+3.03%) |
Apr 22, 2019 | 332.50 | 336.00 | 329.00 | 334.03 | 921,746 | +0.69(+0.21%) |
Apr 18, 2019 | 346.40 | 347.55 | 332.22 | 333.34 | 1,920,300 | -9.63(-2.81%) |
Apr 17, 2019 | 366.96 | 368.02 | 342.02 | 342.97 | 1,978,652 | -24.72(-6.72%) |
Apr 16, 2019 | 377.90 | 383.00 | 366.36 | 367.69 | 1,054,942 | -7.81(-2.08%) |
Apr 15, 2019 | 382.81 | 385.99 | 375.20 | 375.50 | 811,479 | -7.44(-1.94%) |
Apr 12, 2019 | 393.17 | 394.50 | 381.18 | 382.94 | 1,254,100 | -10.54(-2.68%) |
Apr 11, 2019 | 410.00 | 410.19 | 391.73 | 393.48 | 843,478 | -14.75(-3.61%) |
Apr 10, 2019 | 397.18 | 408.48 | 394.33 | 408.23 | 579,699 | +12.50(+3.16%) |
Apr 09, 2019 | 400.00 | 400.34 | 395.14 | 395.73 | 577,652 | -5.53(-1.38%) |
Apr 08, 2019 | 408.08 | 410.94 | 396.00 | 401.26 | 703,772 | -7.68(-1.88%) |
Apr 05, 2019 | 408.17 | 412.63 | 406.55 | 408.94 | 657,300 | +2.41(+0.59%) |
Apr 04, 2019 | 408.00 | 410.80 | 400.83 | 406.53 | 517,283 | -0.47(-0.12%) |
Apr 03, 2019 | 414.34 | 415.16 | 400.84 | 407.00 | 789,297 | -7.82(-1.89%) |
Apr 02, 2019 | 411.35 | 415.89 | 407.56 | 414.82 | 512,956 | +4.77(+1.16%) |
Apr 01, 2019 | 412.51 | 412.90 | 408.00 | 410.05 | 508,372 | -0.57(-0.14%) |
Mar 29, 2019 | 406.74 | 412.60 | 406.74 | 410.62 | 492,200 | +5.79(+1.43%) |
Mar 28, 2019 | 405.67 | 408.31 | 402.30 | 404.83 | 436,272 | +1.96(+0.49%) |
Mar 27, 2019 | 405.07 | 407.45 | 398.36 | 402.87 | 450,768 | -2.75(-0.68%) |
Mar 26, 2019 | 398.78 | 406.23 | 398.52 | 405.62 | 674,821 | +10.62(+2.69%) |
Mar 25, 2019 | 391.42 | 397.61 | 388.49 | 395.00 | 431,586 | +3.20(+0.82%) |
Mar 22, 2019 | 401.48 | 402.59 | 391.43 | 391.80 | 552,500 | -10.79(-2.68%) |
Mar 21, 2019 | 401.00 | 405.12 | 396.84 | 402.59 | 880,931 | -2.91(-0.72%) |
Mar 20, 2019 | 407.79 | 409.68 | 402.82 | 405.50 | 479,457 | -1.49(-0.37%) |
Mar 19, 2019 | 407.74 | 409.72 | 404.40 | 406.99 | 627,914 | -0.61(-0.15%) |
Mar 18, 2019 | 410.00 | 413.76 | 404.84 | 407.60 | 542,488 | -6.87(-1.66%) |
Mar 15, 2019 | 408.47 | 415.00 | 408.40 | 414.47 | 1,158,400 | +6.97(+1.71%) |
Mar 14, 2019 | 409.89 | 412.36 | 406.34 | 407.50 | 925,241 | -1.51(-0.37%) |
Mar 13, 2019 | 419.38 | 419.60 | 408.53 | 409.01 | 988,810 | -8.61(-2.06%) |
Mar 12, 2019 | 413.56 | 421.80 | 411.19 | 417.62 | 839,728 | +5.57(+1.35%) |
Mar 11, 2019 | 404.15 | 413.21 | 402.25 | 412.05 | 874,204 | +9.41(+2.34%) |
Mar 08, 2019 | 407.51 | 407.51 | 399.58 | 402.64 | 1,091,700 | -6.94(-1.69%) |
Mar 07, 2019 | 422.90 | 422.90 | 409.19 | 409.58 | 1,020,804 | -14.11(-3.33%) |
Mar 06, 2019 | 436.93 | 438.02 | 421.30 | 423.69 | 812,303 | -13.44(-3.07%) |
Mar 05, 2019 | 432.12 | 439.65 | 430.49 | 437.13 | 478,274 | +3.30(+0.76%) |
Mar 04, 2019 | 441.18 | 442.00 | 428.36 | 433.83 | 769,285 | -5.74(-1.31%) |
Mar 01, 2019 | 434.80 | 440.05 | 431.93 | 439.57 | 510,900 | +8.83(+2.05%) |
Feb 28, 2019 | 430.19 | 434.35 | 428.62 | 430.74 | 513,900 | -2.59(-0.60%) |
Feb 27, 2019 | 424.00 | 433.74 | 424.00 | 433.33 | 598,772 | +7.18(+1.68%) |
Feb 26, 2019 | 418.57 | 428.06 | 415.83 | 426.15 | 611,107 | +5.77(+1.37%) |
Feb 25, 2019 | 424.94 | 426.53 | 415.76 | 420.38 | 660,430 | -2.14(-0.51%) |
Feb 22, 2019 | 418.21 | 423.64 | 416.00 | 422.52 | 386,600 | +3.90(+0.93%) |
Feb 21, 2019 | 421.81 | 422.61 | 415.58 | 418.62 | 406,583 | -3.89(-0.92%) |
Feb 20, 2019 | 420.00 | 423.40 | 417.08 | 422.51 | 411,138 | +1.91(+0.45%) |
Feb 19, 2019 | 423.74 | 426.41 | 420.35 | 420.60 | 397,795 | -3.37(-0.79%) |
Feb 15, 2019 | 417.97 | 424.39 | 415.72 | 423.97 | 700,000 | +9.00(+2.17%) |
Feb 14, 2019 | 412.00 | 416.26 | 408.56 | 414.97 | 349,581 | +2.88(+0.70%) |
Feb 13, 2019 | 415.98 | 421.66 | 411.51 | 412.09 | 349,323 | -4.25(-1.02%) |
Feb 12, 2019 | 411.56 | 418.10 | 408.02 | 416.34 | 636,908 | +7.83(+1.92%) |
Feb 11, 2019 | 409.37 | 413.35 | 403.00 | 408.51 | 550,289 | +1.65(+0.41%) |
Feb 08, 2019 | 405.44 | 408.00 | 399.29 | 406.86 | 692,100 | +0.40(+0.10%) |
Feb 07, 2019 | 408.29 | 414.22 | 404.27 | 406.46 | 737,188 | -0.10(-0.02%) |
Feb 06, 2019 | 428.90 | 429.90 | 406.40 | 406.56 | 1,329,517 | -14.48(-3.44%) |
Feb 05, 2019 | 426.11 | 427.50 | 419.63 | 421.04 | 600,490 | -4.36(-1.02%) |
Feb 04, 2019 | 428.92 | 429.06 | 422.49 | 425.40 | 473,745 | -4.75(-1.10%) |