Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 519.62 | 521.73 | 504.67 | 513.55 | 144,852 | -4.91(-0.95%) |
Apr 29, 2019 | 493.22 | 525.46 | 492.99 | 518.46 | 191,159 | +32.01(+6.58%) |
Apr 26, 2019 | 505.14 | 505.14 | 478.04 | 486.45 | 194,903 | -31.31(-6.05%) |
Apr 25, 2019 | 503.04 | 525.93 | 493.81 | 517.75 | 190,109 | +9.58(+1.88%) |
Apr 24, 2019 | 522.89 | 533.64 | 494.97 | 508.18 | 243,004 | -14.72(-2.81%) |
Apr 23, 2019 | 524.76 | 530.37 | 511.45 | 522.89 | 218,755 | +12.38(+2.43%) |
Apr 22, 2019 | 480.84 | 514.25 | 480.37 | 510.51 | 189,111 | +24.53(+5.05%) |
Apr 18, 2019 | 467.29 | 495.09 | 459.81 | 485.98 | 271,220 | +22.43(+4.84%) |
Apr 17, 2019 | 454.67 | 475.00 | 448.71 | 463.55 | 257,085 | +9.35(+2.06%) |
Apr 16, 2019 | 447.43 | 456.07 | 443.69 | 454.20 | 282,656 | +24.53(+5.71%) |
Apr 15, 2019 | 445.79 | 450.46 | 427.57 | 429.67 | 226,270 | -2.57(-0.59%) |
Apr 12, 2019 | 429.90 | 435.98 | 422.89 | 432.24 | 198,105 | +3.74(+0.87%) |
Apr 11, 2019 | 424.06 | 436.68 | 414.02 | 428.50 | 287,731 | +20.09(+4.92%) |
Apr 10, 2019 | 399.30 | 410.51 | 393.22 | 408.41 | 278,355 | +9.58(+2.40%) |
Apr 09, 2019 | 397.66 | 407.47 | 397.43 | 398.83 | 177,321 | -6.07(-1.50%) |
Apr 08, 2019 | 403.27 | 413.08 | 399.53 | 404.90 | 206,366 | -14.72(-3.51%) |
Apr 05, 2019 | 420.56 | 429.44 | 417.52 | 419.62 | 220,541 | +4.21(+1.01%) |
Apr 04, 2019 | 453.50 | 458.18 | 414.02 | 415.42 | 354,367 | -24.53(-5.58%) |
Apr 03, 2019 | 439.72 | 441.12 | 429.67 | 439.95 | 184,511 | +0.23(+0.05%) |
Apr 02, 2019 | 446.96 | 448.60 | 435.98 | 439.72 | 182,642 | -7.94(-1.77%) |
Apr 01, 2019 | 420.09 | 454.90 | 417.05 | 447.66 | 337,176 | +25.23(+5.97%) |
Mar 29, 2019 | 410.75 | 422.66 | 409.11 | 422.43 | 210,256 | +2.80(+0.67%) |
Mar 28, 2019 | 409.34 | 426.17 | 405.84 | 419.62 | 369,510 | +28.97(+7.42%) |
Mar 27, 2019 | 379.67 | 392.05 | 375.23 | 390.65 | 267,171 | +14.72(+3.92%) |
Mar 26, 2019 | 389.72 | 392.99 | 374.06 | 375.93 | 299,947 | -5.14(-1.35%) |
Mar 25, 2019 | 399.76 | 401.40 | 375.46 | 381.07 | 356,068 | -23.83(-5.89%) |
Mar 22, 2019 | 415.19 | 418.22 | 400.70 | 404.90 | 265,066 | -2.57(-0.63%) |
Mar 21, 2019 | 410.51 | 428.50 | 405.14 | 407.47 | 298,629 | -5.84(-1.41%) |
Mar 20, 2019 | 438.31 | 460.51 | 407.24 | 413.31 | 331,319 | -29.21(-6.60%) |
Mar 19, 2019 | 432.24 | 442.52 | 427.45 | 442.52 | 203,031 | -4.31(-0.97%) |
Mar 18, 2019 | 428.21 | 448.00 | 425.19 | 446.83 | 131,830 | +13.96(+3.23%) |
Mar 15, 2019 | 425.19 | 441.01 | 416.58 | 432.87 | 179,507 | -1.86(-0.43%) |
Mar 14, 2019 | 425.89 | 438.45 | 422.40 | 434.73 | 179,199 | +30.95(+7.67%) |
Mar 13, 2019 | 402.85 | 416.35 | 397.50 | 403.78 | 181,783 | -8.15(-1.98%) |
Mar 12, 2019 | 430.77 | 432.87 | 410.30 | 411.92 | 199,530 | -22.34(-5.14%) |
Mar 11, 2019 | 431.01 | 452.65 | 422.86 | 434.26 | 169,259 | +2.79(+0.65%) |
Mar 08, 2019 | 441.01 | 458.24 | 429.45 | 431.47 | 198,895 | -36.77(-7.85%) |
Mar 07, 2019 | 488.72 | 488.72 | 461.26 | 468.24 | 182,332 | -16.29(-3.36%) |
Mar 06, 2019 | 459.63 | 488.72 | 459.40 | 484.53 | 227,997 | +25.83(+5.63%) |
Mar 05, 2019 | 471.27 | 476.39 | 458.00 | 458.70 | 216,279 | -6.52(-1.40%) |
Mar 04, 2019 | 480.58 | 493.84 | 464.75 | 465.22 | 291,282 | -7.45(-1.58%) |
Mar 01, 2019 | 453.81 | 474.76 | 437.87 | 472.67 | 347,186 | +30.49(+6.89%) |
Feb 28, 2019 | 435.66 | 447.06 | 435.43 | 442.18 | 221,436 | +6.52(+1.50%) |
Feb 27, 2019 | 422.40 | 443.57 | 418.44 | 435.66 | 287,065 | +20.95(+5.05%) |
Feb 26, 2019 | 412.39 | 434.26 | 409.60 | 414.72 | 331,218 | +1.86(+0.45%) |
Feb 25, 2019 | 399.36 | 412.86 | 395.63 | 412.86 | 258,383 | +14.66(+3.68%) |
Feb 22, 2019 | 394.70 | 400.99 | 381.90 | 398.19 | 297,934 | -1.86(-0.47%) |
Feb 21, 2019 | 393.77 | 402.85 | 390.05 | 400.06 | 303,614 | +17.92(+4.69%) |
Feb 20, 2019 | 386.79 | 394.00 | 366.54 | 382.13 | 401,386 | -11.17(-2.84%) |
Feb 19, 2019 | 420.30 | 424.26 | 387.02 | 393.31 | 365,475 | -42.36(-9.72%) |
Feb 15, 2019 | 444.50 | 459.40 | 434.96 | 435.66 | 192,003 | -16.52(-3.65%) |
Feb 14, 2019 | 463.12 | 471.04 | 450.32 | 452.19 | 171,053 | -12.57(-2.70%) |
Feb 13, 2019 | 460.56 | 466.38 | 443.81 | 464.75 | 232,960 | +8.84(+1.94%) |
Feb 12, 2019 | 447.53 | 463.36 | 444.50 | 455.91 | 161,656 | +0.47(+0.10%) |
Feb 11, 2019 | 456.14 | 456.37 | 441.25 | 455.44 | 145,035 | +16.76(+3.82%) |
Feb 08, 2019 | 454.98 | 456.49 | 434.26 | 438.69 | 162,805 | -20.48(-4.46%) |
Feb 07, 2019 | 448.00 | 463.36 | 440.32 | 459.17 | 198,939 | +12.10(+2.71%) |
Feb 06, 2019 | 439.38 | 448.00 | 426.82 | 447.06 | 210,657 | +20.25(+4.74%) |
Feb 05, 2019 | 431.47 | 448.23 | 425.89 | 426.82 | 151,593 | -5.59(-1.29%) |
Feb 04, 2019 | 449.86 | 451.49 | 431.94 | 432.40 | 187,933 | +4.42(+1.03%) |