Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 329.98 | 343.54 | 329.98 | 335.25 | 236,513 | +4.52(+1.37%) |
Apr 29, 2019 | 333.37 | 334.12 | 326.96 | 330.73 | 214,760 | -4.52(-1.35%) |
Apr 26, 2019 | 344.29 | 347.66 | 334.12 | 335.25 | 266,143 | -10.17(-2.94%) |
Apr 25, 2019 | 341.27 | 353.33 | 340.52 | 345.42 | 309,853 | +8.66(+2.57%) |
Apr 24, 2019 | 339.01 | 341.27 | 332.61 | 336.75 | 291,208 | -2.64(-0.78%) |
Apr 23, 2019 | 354.84 | 354.84 | 336.75 | 339.39 | 419,686 | -16.20(-4.55%) |
Apr 22, 2019 | 354.84 | 360.49 | 351.82 | 355.59 | 210,705 | +2.64(+0.75%) |
Apr 18, 2019 | 349.94 | 359.69 | 348.77 | 352.95 | 311,890 | +3.01(+0.86%) |
Apr 17, 2019 | 337.13 | 355.59 | 336.75 | 349.94 | 361,990 | +9.79(+2.88%) |
Apr 16, 2019 | 339.01 | 343.72 | 337.80 | 340.14 | 267,691 | -2.26(-0.66%) |
Apr 15, 2019 | 337.51 | 346.93 | 336.75 | 342.40 | 276,657 | +3.77(+1.11%) |
Apr 12, 2019 | 336.00 | 342.78 | 335.62 | 338.64 | 239,006 | -4.14(-1.21%) |
Apr 11, 2019 | 340.52 | 344.67 | 339.01 | 342.78 | 292,996 | +1.51(+0.44%) |
Apr 10, 2019 | 354.46 | 354.84 | 340.90 | 341.27 | 360,528 | -14.69(-4.13%) |
Apr 09, 2019 | 347.68 | 357.47 | 345.80 | 355.97 | 420,428 | +12.81(+3.73%) |
Apr 08, 2019 | 345.04 | 349.56 | 342.40 | 343.16 | 292,468 | +2.26(+0.66%) |
Apr 05, 2019 | 348.43 | 349.56 | 340.60 | 340.90 | 398,421 | -10.17(-2.90%) |
Apr 04, 2019 | 355.21 | 358.23 | 350.32 | 351.07 | 321,605 | -5.27(-1.48%) |
Apr 03, 2019 | 352.58 | 359.36 | 349.19 | 356.34 | 430,692 | -4.90(-1.36%) |
Apr 02, 2019 | 358.23 | 367.64 | 358.23 | 361.24 | 289,939 | +1.88(+0.52%) |
Apr 01, 2019 | 361.99 | 366.51 | 357.85 | 359.36 | 392,998 | -11.68(-3.15%) |
Mar 29, 2019 | 366.14 | 377.81 | 364.44 | 371.03 | 416,792 | -1.88(-0.51%) |
Mar 28, 2019 | 380.45 | 386.85 | 371.79 | 372.92 | 393,189 | -10.92(-2.85%) |
Mar 27, 2019 | 380.45 | 397.40 | 377.06 | 383.84 | 394,843 | +4.14(+1.09%) |
Mar 26, 2019 | 382.33 | 387.98 | 372.16 | 379.70 | 374,077 | -9.79(-2.51%) |
Mar 25, 2019 | 398.53 | 406.82 | 383.84 | 389.49 | 660,780 | -7.16(-1.81%) |
Mar 22, 2019 | 365.38 | 397.02 | 362.78 | 396.65 | 666,200 | +39.18(+10.96%) |
Mar 21, 2019 | 375.93 | 376.31 | 352.20 | 357.47 | 513,156 | -14.31(-3.85%) |
Mar 20, 2019 | 363.50 | 378.19 | 357.10 | 371.79 | 516,403 | +8.66(+2.39%) |
Mar 19, 2019 | 352.20 | 365.76 | 352.20 | 363.12 | 290,677 | +6.27(+1.76%) |
Mar 18, 2019 | 362.11 | 366.62 | 352.72 | 356.85 | 330,726 | -7.51(-2.06%) |
Mar 15, 2019 | 365.87 | 367.37 | 356.48 | 364.36 | 304,334 | -2.63(-0.72%) |
Mar 14, 2019 | 363.61 | 368.12 | 362.49 | 366.99 | 251,115 | +4.51(+1.24%) |
Mar 13, 2019 | 363.24 | 363.99 | 357.23 | 362.49 | 235,378 | -4.51(-1.23%) |
Mar 12, 2019 | 366.24 | 371.12 | 362.49 | 366.99 | 255,669 | -0.38(-0.10%) |
Mar 11, 2019 | 384.65 | 385.77 | 367.37 | 367.37 | 317,337 | -20.28(-5.23%) |
Mar 08, 2019 | 394.41 | 395.54 | 386.53 | 387.65 | 342,509 | +0.75(+0.19%) |
Mar 07, 2019 | 377.13 | 389.53 | 376.38 | 386.90 | 497,631 | +10.14(+2.69%) |
Mar 06, 2019 | 356.48 | 378.26 | 356.48 | 376.76 | 444,076 | +20.66(+5.80%) |
Mar 05, 2019 | 350.84 | 357.23 | 350.09 | 356.10 | 267,377 | +5.26(+1.50%) |
Mar 04, 2019 | 339.57 | 359.11 | 338.82 | 350.84 | 352,311 | +9.01(+2.64%) |
Mar 01, 2019 | 344.08 | 351.97 | 341.07 | 341.83 | 228,465 | -9.77(-2.78%) |
Feb 28, 2019 | 349.34 | 354.22 | 346.71 | 351.59 | 194,640 | +3.76(+1.08%) |
Feb 27, 2019 | 353.85 | 355.72 | 346.71 | 347.84 | 233,600 | -1.88(-0.54%) |
Feb 26, 2019 | 343.70 | 350.46 | 342.20 | 349.71 | 224,759 | +7.89(+2.31%) |
Feb 25, 2019 | 336.57 | 342.95 | 333.56 | 341.83 | 232,425 | -0.75(-0.22%) |
Feb 22, 2019 | 348.21 | 349.34 | 341.45 | 342.58 | 197,815 | -8.64(-2.46%) |
Feb 21, 2019 | 348.96 | 356.10 | 347.46 | 351.22 | 196,361 | +4.13(+1.19%) |
Feb 20, 2019 | 351.97 | 353.10 | 345.96 | 347.08 | 182,114 | -4.88(-1.39%) |
Feb 19, 2019 | 359.86 | 359.86 | 348.96 | 351.97 | 153,340 | -3.38(-0.95%) |
Feb 15, 2019 | 365.87 | 369.25 | 354.97 | 355.35 | 280,579 | -17.28(-4.64%) |
Feb 14, 2019 | 381.27 | 382.39 | 368.12 | 372.63 | 258,105 | -2.63(-0.70%) |
Feb 13, 2019 | 374.88 | 380.14 | 372.63 | 375.26 | 206,572 | -3.00(-0.79%) |
Feb 12, 2019 | 385.77 | 386.53 | 376.38 | 378.26 | 226,281 | -14.27(-3.64%) |
Feb 11, 2019 | 399.30 | 404.56 | 392.54 | 392.54 | 181,286 | -9.77(-2.43%) |
Feb 08, 2019 | 409.81 | 413.57 | 402.30 | 402.30 | 208,946 | -1.13(-0.28%) |
Feb 07, 2019 | 401.93 | 413.57 | 395.54 | 403.43 | 258,258 | +9.77(+2.48%) |
Feb 06, 2019 | 393.29 | 400.05 | 390.28 | 393.66 | 158,937 | +0.75(+0.19%) |
Feb 05, 2019 | 393.66 | 399.30 | 388.40 | 392.91 | 180,191 | -1.13(-0.29%) |
Feb 04, 2019 | 406.44 | 410.57 | 393.66 | 394.04 | 168,212 | -13.15(-3.23%) |