Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 349.89 | 350.79 | 347.56 | 349.64 | 612,970 | +1.84(+0.53%) |
Apr 29, 2019 | 344.12 | 348.64 | 341.53 | 347.81 | 528,258 | +5.18(+1.51%) |
Apr 26, 2019 | 339.00 | 342.83 | 335.12 | 342.63 | 580,734 | +5.18(+1.54%) |
Apr 25, 2019 | 345.27 | 353.68 | 332.28 | 337.45 | 763,709 | -3.02(-0.89%) |
Apr 24, 2019 | 342.62 | 342.62 | 338.50 | 340.47 | 726,273 | -1.00(-0.29%) |
Apr 23, 2019 | 340.47 | 343.80 | 339.11 | 341.47 | 558,611 | +0.44(+0.13%) |
Apr 22, 2019 | 338.43 | 341.27 | 337.38 | 341.03 | 278,883 | +1.09(+0.32%) |
Apr 18, 2019 | 340.21 | 341.13 | 338.05 | 339.94 | 389,693 | +1.70(+0.50%) |
Apr 17, 2019 | 340.57 | 341.84 | 337.32 | 338.24 | 259,806 | -1.38(-0.41%) |
Apr 16, 2019 | 343.01 | 343.25 | 338.66 | 339.62 | 421,148 | -1.98(-0.58%) |
Apr 15, 2019 | 342.77 | 343.74 | 339.70 | 341.61 | 273,239 | +0.17(+0.05%) |
Apr 12, 2019 | 338.38 | 341.57 | 337.38 | 341.44 | 306,775 | +4.66(+1.38%) |
Apr 11, 2019 | 334.81 | 337.42 | 331.88 | 336.79 | 263,457 | +3.45(+1.04%) |
Apr 10, 2019 | 334.13 | 334.13 | 332.09 | 333.33 | 262,855 | -0.09(-0.03%) |
Apr 09, 2019 | 331.85 | 334.67 | 331.30 | 333.42 | 408,113 | -0.80(-0.24%) |
Apr 08, 2019 | 334.57 | 336.40 | 331.88 | 334.22 | 556,241 | -1.61(-0.48%) |
Apr 05, 2019 | 336.64 | 338.70 | 334.47 | 335.83 | 402,244 | +0.77(+0.23%) |
Apr 04, 2019 | 336.61 | 337.37 | 334.23 | 335.06 | 492,120 | -1.79(-0.53%) |
Apr 03, 2019 | 338.98 | 340.64 | 335.90 | 336.85 | 502,589 | -1.23(-0.36%) |
Apr 02, 2019 | 338.79 | 338.79 | 336.13 | 338.08 | 402,903 | +0.33(+0.10%) |
Apr 01, 2019 | 334.81 | 338.46 | 332.73 | 337.75 | 556,404 | +5.79(+1.74%) |
Mar 29, 2019 | 331.44 | 332.55 | 329.64 | 331.96 | 449,140 | +1.81(+0.55%) |
Mar 28, 2019 | 324.77 | 330.30 | 324.77 | 330.15 | 373,118 | +4.40(+1.35%) |
Mar 27, 2019 | 325.16 | 326.75 | 323.92 | 325.75 | 294,166 | +0.29(+0.09%) |
Mar 26, 2019 | 323.39 | 326.03 | 323.05 | 325.46 | 232,990 | +4.17(+1.30%) |
Mar 25, 2019 | 320.08 | 323.10 | 319.53 | 321.30 | 372,947 | +1.46(+0.46%) |
Mar 22, 2019 | 323.40 | 323.85 | 319.60 | 319.83 | 360,960 | -4.41(-1.36%) |
Mar 21, 2019 | 319.51 | 325.19 | 318.35 | 324.24 | 220,941 | +3.19(+0.99%) |
Mar 20, 2019 | 322.32 | 324.09 | 319.36 | 321.04 | 255,954 | -1.17(-0.36%) |
Mar 19, 2019 | 323.64 | 325.08 | 321.21 | 322.21 | 530,657 | +0.44(+0.14%) |
Mar 18, 2019 | 317.97 | 321.94 | 316.81 | 321.77 | 417,313 | +5.11(+1.61%) |
Mar 15, 2019 | 317.97 | 317.97 | 315.68 | 316.67 | 684,836 | +0.73(+0.23%) |
Mar 14, 2019 | 317.04 | 317.90 | 314.73 | 315.94 | 320,477 | -0.85(-0.27%) |
Mar 13, 2019 | 314.03 | 317.81 | 314.03 | 316.79 | 317,500 | +2.52(+0.80%) |
Mar 12, 2019 | 314.90 | 315.29 | 313.39 | 314.27 | 424,608 | +0.57(+0.18%) |
Mar 11, 2019 | 308.91 | 313.93 | 308.89 | 313.70 | 363,421 | +5.32(+1.73%) |
Mar 08, 2019 | 306.92 | 308.70 | 305.87 | 308.38 | 320,785 | -1.53(-0.49%) |
Mar 07, 2019 | 309.49 | 310.59 | 307.12 | 309.91 | 485,280 | -0.55(-0.18%) |
Mar 06, 2019 | 310.26 | 311.87 | 309.71 | 310.46 | 340,349 | -0.14(-0.04%) |
Mar 05, 2019 | 311.13 | 313.06 | 310.50 | 310.60 | 482,770 | -0.94(-0.30%) |
Mar 04, 2019 | 316.14 | 317.66 | 310.63 | 311.54 | 511,225 | -2.62(-0.83%) |
Mar 01, 2019 | 316.57 | 317.18 | 313.59 | 314.16 | 554,626 | -0.02(-0.01%) |
Feb 28, 2019 | 313.06 | 315.17 | 311.87 | 314.18 | 547,538 | +0.09(+0.03%) |
Feb 27, 2019 | 309.92 | 314.66 | 309.39 | 314.09 | 404,808 | +3.58(+1.15%) |
Feb 26, 2019 | 309.78 | 311.70 | 309.10 | 310.51 | 525,071 | +0.50(+0.16%) |
Feb 25, 2019 | 310.30 | 310.85 | 308.86 | 310.01 | 468,300 | +2.10(+0.68%) |
Feb 22, 2019 | 306.85 | 308.10 | 304.97 | 307.91 | 409,892 | +2.32(+0.76%) |
Feb 21, 2019 | 303.27 | 305.69 | 301.81 | 305.59 | 420,648 | +1.29(+0.42%) |
Feb 20, 2019 | 302.79 | 304.53 | 301.86 | 304.30 | 248,115 | +2.17(+0.72%) |
Feb 19, 2019 | 301.58 | 303.99 | 300.98 | 302.12 | 232,339 | -0.71(-0.23%) |
Feb 15, 2019 | 300.13 | 302.87 | 300.06 | 302.83 | 362,093 | +5.67(+1.91%) |
Feb 14, 2019 | 298.63 | 299.45 | 296.71 | 297.16 | 365,077 | -3.13(-1.04%) |
Feb 13, 2019 | 298.65 | 301.71 | 297.30 | 300.29 | 439,143 | +1.16(+0.39%) |
Feb 12, 2019 | 294.13 | 299.36 | 293.25 | 299.13 | 436,871 | +6.70(+2.29%) |
Feb 11, 2019 | 292.37 | 293.21 | 290.52 | 292.44 | 345,649 | +1.06(+0.36%) |
Feb 08, 2019 | 287.88 | 291.44 | 286.19 | 291.38 | 336,443 | +2.47(+0.85%) |
Feb 07, 2019 | 287.85 | 289.58 | 287.12 | 288.91 | 526,848 | -2.07(-0.71%) |
Feb 06, 2019 | 287.73 | 291.22 | 287.73 | 290.98 | 667,600 | +1.84(+0.63%) |
Feb 05, 2019 | 285.68 | 289.38 | 284.53 | 289.14 | 428,207 | +4.59(+1.61%) |
Feb 04, 2019 | 282.54 | 284.89 | 280.88 | 284.55 | 494,537 | +0.87(+0.31%) |