Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 373.72 | 378.88 | 370.50 | 378.57 | 803,286 | +3.57(+0.95%) |
Apr 29, 2019 | 380.95 | 383.77 | 373.35 | 375.00 | 771,787 | -4.96(-1.31%) |
Apr 26, 2019 | 380.63 | 381.01 | 374.03 | 379.96 | 1,097,500 | -0.04(-0.01%) |
Apr 25, 2019 | 380.43 | 382.20 | 367.12 | 380.00 | 2,223,077 | -16.71(-4.21%) |
Apr 24, 2019 | 396.75 | 400.93 | 394.46 | 396.71 | 802,153 | +1.05(+0.27%) |
Apr 23, 2019 | 393.12 | 398.92 | 392.46 | 395.66 | 906,132 | +2.35(+0.60%) |
Apr 22, 2019 | 397.43 | 398.60 | 392.06 | 393.31 | 704,323 | -6.15(-1.54%) |
Apr 18, 2019 | 401.00 | 402.61 | 397.23 | 399.46 | 774,600 | -4.81(-1.19%) |
Apr 17, 2019 | 407.42 | 408.20 | 403.12 | 404.27 | 502,298 | -4.22(-1.03%) |
Apr 16, 2019 | 410.08 | 414.63 | 406.29 | 408.49 | 572,639 | -0.18(-0.04%) |
Apr 15, 2019 | 405.34 | 409.71 | 404.20 | 408.67 | 457,086 | +2.35(+0.58%) |
Apr 12, 2019 | 407.85 | 408.84 | 404.11 | 406.32 | 490,800 | -1.53(-0.38%) |
Apr 11, 2019 | 406.26 | 409.33 | 403.19 | 407.85 | 554,265 | +2.84(+0.70%) |
Apr 10, 2019 | 401.46 | 405.14 | 398.88 | 405.01 | 471,489 | +5.10(+1.28%) |
Apr 09, 2019 | 400.67 | 401.46 | 397.55 | 399.91 | 378,727 | -2.08(-0.52%) |
Apr 08, 2019 | 400.76 | 404.16 | 397.45 | 401.99 | 496,464 | +0.86(+0.21%) |
Apr 05, 2019 | 399.63 | 403.79 | 398.17 | 401.13 | 486,500 | +3.05(+0.77%) |
Apr 04, 2019 | 397.00 | 398.41 | 394.00 | 398.08 | 341,762 | +1.68(+0.42%) |
Apr 03, 2019 | 396.37 | 398.07 | 394.16 | 396.40 | 578,995 | +2.07(+0.52%) |
Apr 02, 2019 | 393.00 | 395.05 | 390.54 | 394.33 | 534,963 | +2.79(+0.71%) |
Apr 01, 2019 | 391.40 | 394.42 | 388.85 | 391.54 | 746,338 | +3.24(+0.83%) |
Mar 29, 2019 | 389.64 | 391.78 | 387.63 | 388.30 | 797,200 | -0.17(-0.04%) |
Mar 28, 2019 | 388.77 | 390.36 | 384.08 | 388.47 | 436,506 | +1.58(+0.41%) |
Mar 27, 2019 | 385.38 | 388.23 | 381.98 | 386.89 | 424,043 | +2.21(+0.57%) |
Mar 26, 2019 | 387.11 | 387.80 | 382.64 | 384.68 | 435,468 | -1.21(-0.31%) |
Mar 25, 2019 | 381.50 | 387.11 | 377.36 | 385.89 | 487,201 | +9.59(+2.55%) |
Mar 22, 2019 | 383.44 | 385.81 | 375.98 | 376.30 | 457,900 | -8.31(-2.16%) |
Mar 21, 2019 | 375.19 | 385.00 | 373.25 | 384.61 | 514,491 | +9.13(+2.43%) |
Mar 20, 2019 | 372.97 | 378.02 | 371.26 | 375.48 | 457,112 | +1.27(+0.34%) |
Mar 19, 2019 | 375.82 | 379.39 | 373.02 | 374.21 | 431,884 | -1.59(-0.42%) |
Mar 18, 2019 | 369.26 | 378.33 | 368.96 | 375.80 | 653,227 | +5.78(+1.56%) |
Mar 15, 2019 | 368.86 | 371.06 | 363.27 | 370.02 | 1,154,700 | +1.86(+0.51%) |
Mar 14, 2019 | 366.03 | 368.48 | 362.79 | 368.16 | 687,906 | +0.83(+0.23%) |
Mar 13, 2019 | 366.95 | 369.60 | 365.01 | 367.33 | 573,209 | +1.82(+0.50%) |
Mar 12, 2019 | 367.35 | 368.36 | 361.54 | 365.51 | 514,343 | -0.83(-0.23%) |
Mar 11, 2019 | 365.00 | 367.71 | 362.55 | 366.34 | 501,462 | +2.24(+0.62%) |
Mar 08, 2019 | 368.00 | 368.03 | 362.21 | 364.10 | 488,900 | -5.31(-1.44%) |
Mar 07, 2019 | 371.58 | 372.63 | 368.18 | 369.41 | 423,017 | -2.95(-0.79%) |
Mar 06, 2019 | 376.02 | 376.73 | 371.22 | 372.36 | 500,258 | -2.44(-0.65%) |
Mar 05, 2019 | 371.98 | 377.69 | 369.65 | 374.80 | 557,142 | +4.32(+1.17%) |
Mar 04, 2019 | 371.46 | 376.00 | 366.79 | 370.48 | 701,080 | -0.61(-0.16%) |
Mar 01, 2019 | 373.10 | 374.81 | 366.96 | 371.09 | 575,700 | -0.87(-0.23%) |
Feb 28, 2019 | 364.28 | 372.70 | 363.60 | 371.96 | 799,134 | +4.00(+1.09%) |
Feb 27, 2019 | 378.28 | 379.25 | 366.95 | 367.96 | 666,164 | -10.08(-2.67%) |
Feb 26, 2019 | 381.00 | 383.80 | 376.11 | 378.04 | 863,912 | +2.88(+0.77%) |
Feb 25, 2019 | 384.38 | 385.00 | 372.91 | 375.16 | 756,246 | -8.83(-2.30%) |
Feb 22, 2019 | 382.41 | 385.90 | 380.86 | 383.99 | 479,900 | +3.49(+0.92%) |
Feb 21, 2019 | 382.39 | 383.15 | 378.57 | 380.50 | 455,519 | -3.08(-0.80%) |
Feb 20, 2019 | 383.58 | 386.13 | 379.00 | 383.58 | 521,552 | -0.96(-0.25%) |
Feb 19, 2019 | 388.27 | 394.42 | 382.08 | 384.54 | 631,999 | -3.46(-0.89%) |
Feb 15, 2019 | 386.11 | 388.51 | 382.07 | 388.00 | 675,000 | +4.95(+1.29%) |
Feb 14, 2019 | 376.31 | 383.68 | 372.87 | 383.05 | 622,377 | +5.63(+1.49%) |
Feb 13, 2019 | 379.39 | 379.91 | 375.13 | 377.42 | 725,532 | -1.07(-0.28%) |
Feb 12, 2019 | 369.27 | 378.64 | 369.06 | 378.49 | 1,032,755 | +11.81(+3.22%) |
Feb 11, 2019 | 359.99 | 368.73 | 358.89 | 366.68 | 890,016 | +6.45(+1.79%) |
Feb 08, 2019 | 362.53 | 365.39 | 357.76 | 360.23 | 1,407,600 | -5.23(-1.43%) |
Feb 07, 2019 | 361.60 | 366.18 | 353.70 | 365.46 | 1,751,028 | +11.84(+3.35%) |
Feb 06, 2019 | 356.58 | 359.00 | 352.31 | 353.62 | 892,850 | -4.59(-1.28%) |
Feb 05, 2019 | 356.19 | 359.77 | 354.35 | 358.21 | 752,588 | +2.04(+0.57%) |
Feb 04, 2019 | 348.22 | 356.48 | 345.50 | 356.17 | 737,728 | +9.42(+2.72%) |