Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 421.11 | 426.47 | 419.20 | 425.94 | 646,668 | +4.74(+1.13%) |
Apr 29, 2019 | 421.34 | 422.72 | 420.12 | 421.20 | 417,997 | +0.76(+0.18%) |
Apr 26, 2019 | 417.04 | 420.86 | 414.18 | 420.44 | 534,300 | +3.98(+0.95%) |
Apr 25, 2019 | 419.48 | 421.76 | 414.85 | 416.46 | 682,074 | -5.02(-1.19%) |
Apr 24, 2019 | 416.10 | 423.42 | 414.85 | 421.49 | 1,148,966 | +5.39(+1.30%) |
Apr 23, 2019 | 407.29 | 416.10 | 407.20 | 416.10 | 783,091 | +8.79(+2.16%) |
Apr 22, 2019 | 407.07 | 408.75 | 405.67 | 407.31 | 493,143 | -1.47(-0.36%) |
Apr 18, 2019 | 411.49 | 412.00 | 408.77 | 408.77 | 604,135 | -1.58(-0.39%) |
Apr 17, 2019 | 409.91 | 411.49 | 405.90 | 410.36 | 715,711 | +0.83(+0.20%) |
Apr 16, 2019 | 397.72 | 409.83 | 397.64 | 409.52 | 1,174,183 | +12.89(+3.25%) |
Apr 15, 2019 | 400.58 | 401.24 | 394.80 | 396.63 | 673,077 | -2.19(-0.55%) |
Apr 12, 2019 | 393.85 | 401.44 | 393.85 | 398.82 | 716,121 | +7.23(+1.85%) |
Apr 11, 2019 | 390.61 | 393.90 | 388.74 | 391.59 | 470,209 | +2.94(+0.76%) |
Apr 10, 2019 | 387.63 | 388.81 | 385.50 | 388.65 | 458,991 | +2.59(+0.67%) |
Apr 09, 2019 | 390.97 | 391.44 | 384.93 | 386.06 | 525,041 | -5.56(-1.42%) |
Apr 08, 2019 | 390.21 | 392.97 | 388.95 | 391.61 | 453,869 | +0.91(+0.23%) |
Apr 05, 2019 | 389.01 | 392.22 | 386.76 | 390.70 | 522,110 | +2.86(+0.74%) |
Apr 04, 2019 | 385.50 | 388.60 | 385.27 | 387.84 | 427,406 | +2.43(+0.63%) |
Apr 03, 2019 | 385.54 | 388.68 | 383.86 | 385.41 | 384,879 | +2.30(+0.60%) |
Apr 02, 2019 | 384.81 | 386.31 | 382.25 | 383.11 | 482,024 | -1.70(-0.44%) |
Apr 01, 2019 | 378.84 | 385.91 | 376.92 | 384.81 | 568,399 | +9.67(+2.58%) |
Mar 29, 2019 | 377.19 | 379.20 | 374.10 | 375.14 | 519,376 | +2.11(+0.56%) |
Mar 28, 2019 | 369.90 | 373.62 | 368.87 | 373.03 | 390,431 | +4.68(+1.27%) |
Mar 27, 2019 | 371.83 | 373.52 | 366.66 | 368.35 | 484,175 | -2.66(-0.72%) |
Mar 26, 2019 | 369.17 | 371.57 | 367.74 | 371.01 | 563,860 | +6.37(+1.75%) |
Mar 25, 2019 | 366.91 | 368.23 | 362.78 | 364.64 | 468,247 | -1.71(-0.47%) |
Mar 22, 2019 | 374.38 | 376.07 | 364.39 | 366.35 | 666,793 | -11.41(-3.02%) |
Mar 21, 2019 | 376.21 | 380.69 | 372.36 | 377.76 | 538,202 | +0.39(+0.10%) |
Mar 20, 2019 | 381.13 | 381.57 | 375.31 | 377.38 | 1,004,400 | -4.08(-1.07%) |
Mar 19, 2019 | 388.46 | 389.17 | 380.65 | 381.46 | 1,080,547 | -5.19(-1.34%) |
Mar 18, 2019 | 382.71 | 386.88 | 382.66 | 386.65 | 595,824 | +6.08(+1.60%) |
Mar 15, 2019 | 380.81 | 385.19 | 380.02 | 380.56 | 2,001,404 | -0.07(-0.02%) |
Mar 14, 2019 | 382.24 | 382.24 | 378.42 | 380.63 | 571,538 | +1.57(+0.41%) |
Mar 13, 2019 | 377.74 | 380.43 | 374.38 | 379.06 | 691,174 | +3.51(+0.93%) |
Mar 12, 2019 | 377.12 | 378.34 | 374.71 | 375.55 | 574,948 | -0.23(-0.06%) |
Mar 11, 2019 | 372.19 | 376.91 | 371.24 | 375.78 | 675,664 | +5.96(+1.61%) |
Mar 08, 2019 | 369.17 | 370.33 | 366.22 | 369.82 | 668,729 | -1.65(-0.44%) |
Mar 07, 2019 | 381.34 | 381.82 | 369.14 | 371.47 | 532,511 | -5.86(-1.55%) |
Mar 06, 2019 | 379.66 | 380.96 | 376.91 | 377.32 | 310,695 | -2.33(-0.62%) |
Mar 05, 2019 | 381.18 | 382.46 | 378.46 | 379.66 | 493,859 | -1.32(-0.35%) |
Mar 04, 2019 | 388.44 | 389.41 | 378.13 | 380.98 | 787,620 | -5.61(-1.45%) |
Mar 01, 2019 | 389.90 | 393.69 | 385.14 | 386.60 | 754,396 | +0.48(+0.12%) |
Feb 28, 2019 | 385.06 | 387.42 | 383.65 | 386.12 | 587,788 | +1.05(+0.27%) |
Feb 27, 2019 | 383.46 | 387.40 | 382.33 | 385.06 | 529,285 | +1.29(+0.34%) |
Feb 26, 2019 | 381.28 | 385.93 | 379.56 | 383.77 | 541,842 | +1.39(+0.36%) |
Feb 25, 2019 | 382.68 | 387.49 | 381.60 | 382.38 | 592,542 | +1.93(+0.51%) |
Feb 22, 2019 | 379.41 | 380.65 | 377.60 | 380.45 | 459,387 | +1.48(+0.39%) |
Feb 21, 2019 | 380.35 | 381.21 | 377.08 | 378.97 | 518,625 | -1.92(-0.50%) |
Feb 20, 2019 | 376.15 | 381.12 | 374.40 | 380.89 | 646,584 | +5.36(+1.43%) |
Feb 19, 2019 | 373.23 | 377.21 | 373.00 | 375.53 | 502,794 | -0.77(-0.20%) |
Feb 15, 2019 | 370.41 | 376.89 | 370.41 | 376.30 | 688,966 | +7.47(+2.02%) |
Feb 14, 2019 | 369.73 | 370.48 | 364.10 | 368.83 | 622,777 | -3.55(-0.95%) |
Feb 13, 2019 | 371.72 | 377.87 | 371.20 | 372.38 | 922,315 | +1.69(+0.46%) |
Feb 12, 2019 | 362.57 | 370.90 | 361.90 | 370.69 | 708,635 | +11.16(+3.10%) |
Feb 11, 2019 | 360.44 | 361.42 | 358.05 | 359.53 | 624,693 | +0.82(+0.23%) |
Feb 08, 2019 | 359.05 | 360.70 | 353.80 | 358.71 | 650,856 | -2.83(-0.78%) |
Feb 07, 2019 | 360.96 | 364.04 | 357.18 | 361.54 | 538,765 | -1.20(-0.33%) |
Feb 06, 2019 | 364.53 | 366.57 | 361.59 | 362.74 | 487,353 | -1.02(-0.28%) |
Feb 05, 2019 | 364.25 | 365.14 | 360.70 | 363.76 | 541,846 | -0.37(-0.10%) |
Feb 04, 2019 | 362.84 | 364.79 | 359.94 | 364.13 | 612,334 | +1.02(+0.28%) |