Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 376.80 | 385.99 | 375.55 | 384.82 | 227,849 | +8.47(+2.25%) |
Apr 29, 2019 | 387.02 | 388.91 | 366.90 | 376.35 | 366,164 | -14.62(-3.74%) |
Apr 26, 2019 | 389.00 | 398.11 | 371.22 | 390.97 | 353,700 | +21.38(+5.78%) |
Apr 25, 2019 | 368.15 | 371.11 | 359.15 | 369.59 | 150,321 | -0.78(-0.21%) |
Apr 24, 2019 | 371.92 | 376.79 | 360.42 | 370.37 | 98,952 | -0.66(-0.18%) |
Apr 23, 2019 | 371.39 | 384.97 | 370.47 | 371.03 | 198,584 | -1.53(-0.41%) |
Apr 22, 2019 | 366.28 | 372.60 | 364.70 | 372.56 | 72,926 | +5.43(+1.48%) |
Apr 18, 2019 | 367.25 | 369.52 | 360.19 | 367.13 | 104,700 | -0.58(-0.16%) |
Apr 17, 2019 | 371.38 | 371.38 | 362.62 | 367.71 | 73,815 | -2.02(-0.55%) |
Apr 16, 2019 | 366.22 | 372.91 | 363.12 | 369.73 | 142,973 | +5.42(+1.49%) |
Apr 15, 2019 | 364.75 | 369.35 | 358.10 | 364.31 | 90,618 | -2.10(-0.57%) |
Apr 12, 2019 | 367.08 | 370.45 | 360.15 | 366.41 | 223,800 | +3.30(+0.91%) |
Apr 11, 2019 | 364.29 | 367.64 | 362.18 | 363.11 | 103,933 | -0.49(-0.13%) |
Apr 10, 2019 | 351.12 | 364.80 | 349.16 | 363.60 | 173,880 | +13.75(+3.93%) |
Apr 09, 2019 | 363.28 | 364.63 | 349.47 | 349.85 | 227,212 | -15.93(-4.36%) |
Apr 08, 2019 | 366.13 | 367.91 | 362.03 | 365.78 | 91,473 | -1.12(-0.31%) |
Apr 05, 2019 | 362.46 | 367.56 | 361.27 | 366.90 | 144,600 | +6.42(+1.78%) |
Apr 04, 2019 | 359.98 | 367.52 | 358.22 | 360.48 | 108,696 | +0.49(+0.14%) |
Apr 03, 2019 | 356.75 | 363.96 | 355.26 | 359.99 | 154,563 | +7.63(+2.17%) |
Apr 02, 2019 | 360.91 | 362.31 | 350.00 | 352.36 | 242,783 | -9.65(-2.67%) |
Apr 01, 2019 | 355.29 | 365.13 | 354.29 | 362.01 | 265,010 | +10.45(+2.97%) |
Mar 29, 2019 | 350.00 | 353.79 | 347.21 | 351.56 | 165,000 | +3.78(+1.09%) |
Mar 28, 2019 | 344.94 | 349.21 | 339.44 | 347.78 | 116,245 | +5.01(+1.46%) |
Mar 27, 2019 | 341.97 | 345.26 | 331.96 | 342.77 | 119,991 | +1.01(+0.30%) |
Mar 26, 2019 | 338.36 | 346.37 | 332.01 | 341.76 | 122,530 | +6.61(+1.97%) |
Mar 25, 2019 | 330.00 | 338.13 | 328.60 | 335.15 | 164,413 | +4.51(+1.36%) |
Mar 22, 2019 | 338.80 | 340.99 | 329.70 | 330.64 | 138,700 | -10.80(-3.16%) |
Mar 21, 2019 | 333.29 | 346.35 | 333.29 | 341.44 | 160,817 | +6.07(+1.81%) |
Mar 20, 2019 | 336.46 | 340.46 | 327.99 | 335.37 | 168,407 | -1.14(-0.34%) |
Mar 19, 2019 | 342.21 | 342.21 | 334.96 | 336.51 | 95,757 | -3.32(-0.98%) |
Mar 18, 2019 | 348.66 | 350.00 | 339.15 | 339.83 | 176,162 | -0.85(-0.25%) |
Mar 15, 2019 | 335.71 | 341.40 | 334.65 | 340.68 | 279,500 | +5.54(+1.65%) |
Mar 14, 2019 | 330.85 | 338.07 | 329.65 | 335.14 | 133,834 | +4.29(+1.30%) |
Mar 13, 2019 | 324.44 | 335.39 | 319.84 | 330.85 | 160,825 | +8.54(+2.65%) |
Mar 12, 2019 | 319.16 | 323.07 | 314.18 | 322.31 | 185,956 | +2.47(+0.77%) |
Mar 11, 2019 | 313.20 | 321.81 | 310.75 | 319.84 | 108,926 | +8.97(+2.89%) |
Mar 08, 2019 | 302.46 | 311.25 | 300.24 | 310.87 | 80,300 | +5.41(+1.77%) |
Mar 07, 2019 | 314.36 | 316.28 | 303.92 | 305.46 | 137,408 | -9.13(-2.90%) |
Mar 06, 2019 | 316.46 | 318.06 | 313.80 | 314.59 | 108,878 | -2.02(-0.64%) |
Mar 05, 2019 | 313.17 | 318.68 | 308.44 | 316.61 | 111,864 | +4.17(+1.33%) |
Mar 04, 2019 | 323.61 | 323.77 | 308.04 | 312.44 | 145,009 | -10.16(-3.15%) |
Mar 01, 2019 | 319.82 | 327.08 | 315.32 | 322.60 | 134,800 | +3.65(+1.14%) |
Feb 28, 2019 | 316.11 | 320.78 | 311.93 | 318.95 | 137,887 | -2.05(-0.64%) |
Feb 27, 2019 | 303.49 | 323.11 | 303.49 | 321.00 | 311,214 | +11.25(+3.63%) |
Feb 26, 2019 | 300.22 | 326.03 | 300.02 | 309.75 | 606,153 | -10.66(-3.33%) |
Feb 25, 2019 | 329.11 | 338.55 | 319.78 | 320.41 | 330,179 | -5.17(-1.59%) |
Feb 22, 2019 | 311.22 | 326.62 | 309.03 | 325.58 | 188,000 | +15.39(+4.96%) |
Feb 21, 2019 | 315.44 | 317.92 | 307.91 | 310.19 | 132,416 | -5.04(-1.60%) |
Feb 20, 2019 | 318.52 | 319.95 | 312.33 | 315.23 | 121,069 | -2.68(-0.84%) |
Feb 19, 2019 | 315.67 | 321.68 | 311.75 | 317.91 | 133,547 | +1.26(+0.40%) |
Feb 15, 2019 | 311.09 | 320.50 | 309.73 | 316.65 | 145,900 | +7.69(+2.49%) |
Feb 14, 2019 | 304.35 | 311.01 | 302.99 | 308.96 | 298,285 | -0.17(-0.05%) |
Feb 13, 2019 | 306.53 | 310.77 | 301.62 | 309.13 | 90,382 | +4.38(+1.44%) |
Feb 12, 2019 | 300.20 | 306.96 | 300.20 | 304.75 | 120,840 | +6.73(+2.26%) |
Feb 11, 2019 | 302.17 | 304.80 | 297.00 | 298.02 | 169,611 | -1.90(-0.63%) |
Feb 08, 2019 | 304.96 | 308.13 | 291.36 | 299.92 | 167,500 | -6.99(-2.28%) |
Feb 07, 2019 | 304.34 | 308.29 | 298.92 | 306.91 | 137,726 | +0.11(+0.04%) |
Feb 06, 2019 | 300.68 | 308.22 | 299.36 | 306.80 | 125,355 | +3.27(+1.08%) |
Feb 05, 2019 | 307.00 | 308.66 | 300.12 | 303.53 | 125,255 | -3.28(-1.07%) |
Feb 04, 2019 | 305.77 | 307.92 | 301.39 | 306.81 | 114,451 | +1.29(+0.42%) |