Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 371.44 | 375.00 | 368.37 | 371.19 | 1,322,633 | +0.22(+0.06%) |
Apr 29, 2019 | 370.00 | 371.63 | 368.58 | 370.97 | 924,522 | +0.82(+0.22%) |
Apr 26, 2019 | 368.19 | 370.33 | 364.69 | 370.15 | 782,300 | +3.39(+0.92%) |
Apr 25, 2019 | 357.91 | 368.78 | 357.32 | 366.76 | 1,190,926 | +6.26(+1.74%) |
Apr 24, 2019 | 358.04 | 361.99 | 355.28 | 360.50 | 817,138 | +1.87(+0.52%) |
Apr 23, 2019 | 356.50 | 361.32 | 355.33 | 358.63 | 762,408 | +0.58(+0.16%) |
Apr 22, 2019 | 358.54 | 359.91 | 356.46 | 358.05 | 610,328 | -1.32(-0.37%) |
Apr 18, 2019 | 367.20 | 367.20 | 356.79 | 359.37 | 640,700 | -2.32(-0.64%) |
Apr 17, 2019 | 360.00 | 362.25 | 358.50 | 361.69 | 841,081 | +3.64(+1.02%) |
Apr 16, 2019 | 359.01 | 359.67 | 356.97 | 358.05 | 472,374 | +0.71(+0.20%) |
Apr 15, 2019 | 356.59 | 358.38 | 355.52 | 357.34 | 749,641 | +1.29(+0.36%) |
Apr 12, 2019 | 355.89 | 356.95 | 354.00 | 356.05 | 734,100 | +0.80(+0.23%) |
Apr 11, 2019 | 356.35 | 356.59 | 353.25 | 355.25 | 689,235 | +0.90(+0.25%) |
Apr 10, 2019 | 353.48 | 355.47 | 353.04 | 354.35 | 574,010 | -0.21(-0.06%) |
Apr 09, 2019 | 351.89 | 355.55 | 350.54 | 354.56 | 808,862 | +0.42(+0.12%) |
Apr 08, 2019 | 350.53 | 355.12 | 350.53 | 354.14 | 830,866 | +2.70(+0.77%) |
Apr 05, 2019 | 345.79 | 352.20 | 344.99 | 351.44 | 1,247,100 | +5.72(+1.65%) |
Apr 04, 2019 | 346.25 | 347.00 | 343.95 | 345.72 | 1,214,724 | +0.35(+0.10%) |
Apr 03, 2019 | 348.66 | 349.10 | 343.15 | 345.37 | 1,195,871 | -1.26(-0.36%) |
Apr 02, 2019 | 346.75 | 347.51 | 344.36 | 346.63 | 1,233,131 | +0.41(+0.12%) |
Apr 01, 2019 | 349.81 | 350.60 | 343.70 | 346.22 | 1,177,977 | -0.69(-0.20%) |
Mar 29, 2019 | 352.12 | 354.60 | 345.67 | 346.91 | 1,410,800 | -5.96(-1.69%) |
Mar 28, 2019 | 356.17 | 358.61 | 352.22 | 352.87 | 834,091 | -2.64(-0.74%) |
Mar 27, 2019 | 356.39 | 360.26 | 354.77 | 355.51 | 1,372,223 | -0.52(-0.15%) |
Mar 26, 2019 | 356.80 | 358.72 | 354.59 | 356.03 | 1,150,219 | -0.81(-0.23%) |
Mar 25, 2019 | 360.75 | 362.51 | 355.77 | 356.84 | 1,365,577 | -3.94(-1.09%) |
Mar 22, 2019 | 365.70 | 366.49 | 360.38 | 360.78 | 5,241,800 | -5.49(-1.50%) |
Mar 21, 2019 | 361.80 | 368.02 | 360.85 | 366.27 | 1,099,977 | +3.83(+1.06%) |
Mar 20, 2019 | 360.58 | 365.64 | 358.69 | 362.44 | 1,194,656 | +1.99(+0.55%) |
Mar 19, 2019 | 359.48 | 363.25 | 357.55 | 360.45 | 1,205,497 | +3.10(+0.87%) |
Mar 18, 2019 | 356.52 | 359.71 | 355.47 | 357.35 | 1,003,923 | +1.43(+0.40%) |
Mar 15, 2019 | 352.36 | 356.90 | 350.85 | 355.92 | 2,484,600 | +3.21(+0.91%) |
Mar 14, 2019 | 348.97 | 354.47 | 346.22 | 352.71 | 1,131,353 | +4.58(+1.32%) |
Mar 13, 2019 | 343.99 | 350.06 | 342.52 | 348.13 | 1,916,383 | +5.62(+1.64%) |
Mar 12, 2019 | 342.40 | 342.66 | 339.70 | 342.51 | 1,572,351 | +1.43(+0.42%) |
Mar 11, 2019 | 337.69 | 341.88 | 336.04 | 341.08 | 1,401,874 | +3.54(+1.05%) |
Mar 08, 2019 | 337.40 | 339.78 | 335.53 | 337.54 | 701,500 | -2.49(-0.73%) |
Mar 07, 2019 | 339.81 | 341.67 | 337.01 | 340.03 | 842,555 | -0.53(-0.16%) |
Mar 06, 2019 | 344.78 | 344.78 | 339.75 | 340.56 | 990,092 | -3.19(-0.93%) |
Mar 05, 2019 | 345.22 | 346.99 | 337.04 | 343.75 | 993,995 | -2.35(-0.68%) |
Mar 04, 2019 | 348.88 | 349.84 | 343.55 | 346.10 | 1,386,725 | -0.48(-0.14%) |
Mar 01, 2019 | 344.96 | 347.52 | 344.96 | 346.58 | 1,218,900 | +1.67(+0.48%) |
Feb 28, 2019 | 345.16 | 347.43 | 344.31 | 344.91 | 1,030,648 | -0.12(-0.03%) |
Feb 27, 2019 | 344.59 | 345.85 | 342.91 | 345.03 | 1,354,741 | -1.29(-0.37%) |
Feb 26, 2019 | 348.83 | 348.83 | 345.56 | 346.32 | 1,110,473 | -2.58(-0.74%) |
Feb 25, 2019 | 352.34 | 353.75 | 347.88 | 348.90 | 1,012,358 | -1.18(-0.34%) |
Feb 22, 2019 | 350.92 | 353.50 | 348.76 | 350.08 | 1,261,500 | +0.54(+0.15%) |
Feb 21, 2019 | 348.28 | 350.27 | 343.85 | 349.54 | 854,781 | -0.22(-0.06%) |
Feb 20, 2019 | 349.30 | 351.39 | 347.86 | 349.76 | 1,970,652 | +1.33(+0.38%) |
Feb 19, 2019 | 347.67 | 350.78 | 347.01 | 348.43 | 1,231,337 | -0.63(-0.18%) |
Feb 15, 2019 | 344.69 | 349.77 | 341.92 | 349.06 | 1,131,900 | +7.46(+2.18%) |
Feb 14, 2019 | 336.36 | 343.27 | 335.22 | 341.60 | 827,363 | +3.11(+0.92%) |
Feb 13, 2019 | 340.60 | 343.32 | 336.38 | 338.49 | 1,108,734 | -1.91(-0.56%) |
Feb 12, 2019 | 341.04 | 342.00 | 339.11 | 340.40 | 955,212 | +2.58(+0.76%) |
Feb 11, 2019 | 343.32 | 344.72 | 335.71 | 337.82 | 1,169,810 | -6.34(-1.84%) |
Feb 08, 2019 | 341.36 | 344.64 | 338.87 | 344.16 | 809,200 | -0.35(-0.10%) |
Feb 07, 2019 | 340.18 | 344.65 | 337.72 | 344.51 | 1,185,968 | +1.00(+0.29%) |
Feb 06, 2019 | 340.00 | 343.79 | 338.91 | 343.51 | 1,216,983 | +2.81(+0.82%) |
Feb 05, 2019 | 337.71 | 341.00 | 332.77 | 340.70 | 1,457,764 | +3.70(+1.10%) |
Feb 04, 2019 | 338.65 | 343.90 | 336.39 | 337.00 | 1,223,060 | -3.95(-1.16%) |