Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 421.31 | 426.68 | 419.40 | 426.14 | 646,359 | +4.74(+1.13%) |
Apr 29, 2019 | 421.54 | 422.93 | 420.32 | 421.40 | 417,797 | +0.75(+0.18%) |
Apr 26, 2019 | 417.24 | 421.06 | 414.38 | 420.64 | 534,045 | +3.98(+0.95%) |
Apr 25, 2019 | 419.68 | 421.96 | 415.05 | 416.66 | 681,748 | -5.02(-1.19%) |
Apr 24, 2019 | 416.30 | 423.62 | 415.05 | 421.69 | 1,148,417 | +5.39(+1.30%) |
Apr 23, 2019 | 407.49 | 416.30 | 407.40 | 416.30 | 782,717 | +8.79(+2.16%) |
Apr 22, 2019 | 407.27 | 408.94 | 405.86 | 407.50 | 492,907 | -1.47(-0.36%) |
Apr 18, 2019 | 411.68 | 412.20 | 408.97 | 408.97 | 603,846 | -1.58(-0.39%) |
Apr 17, 2019 | 410.10 | 411.68 | 406.10 | 410.55 | 715,369 | +0.83(+0.20%) |
Apr 16, 2019 | 397.91 | 410.02 | 397.83 | 409.72 | 1,173,622 | +12.89(+3.25%) |
Apr 15, 2019 | 400.78 | 401.43 | 394.99 | 396.82 | 672,755 | -2.19(-0.55%) |
Apr 12, 2019 | 394.04 | 401.63 | 394.04 | 399.01 | 715,779 | +7.24(+1.85%) |
Apr 11, 2019 | 390.80 | 394.09 | 388.93 | 391.77 | 469,984 | +2.94(+0.76%) |
Apr 10, 2019 | 387.81 | 388.99 | 385.68 | 388.83 | 458,772 | +2.59(+0.67%) |
Apr 09, 2019 | 391.16 | 391.63 | 385.11 | 386.24 | 524,790 | -5.56(-1.42%) |
Apr 08, 2019 | 390.40 | 393.15 | 389.13 | 391.80 | 453,652 | +0.91(+0.23%) |
Apr 05, 2019 | 389.19 | 392.41 | 386.94 | 390.89 | 521,861 | +2.86(+0.74%) |
Apr 04, 2019 | 385.68 | 388.78 | 385.46 | 388.02 | 427,201 | +2.43(+0.63%) |
Apr 03, 2019 | 385.72 | 388.87 | 384.05 | 385.59 | 384,695 | +2.30(+0.60%) |
Apr 02, 2019 | 385.00 | 386.50 | 382.43 | 383.29 | 481,794 | -1.70(-0.44%) |
Apr 01, 2019 | 379.02 | 386.09 | 377.10 | 385.00 | 568,128 | +9.68(+2.58%) |
Mar 29, 2019 | 377.37 | 379.38 | 374.28 | 375.32 | 519,128 | +2.11(+0.56%) |
Mar 28, 2019 | 370.07 | 373.80 | 369.05 | 373.21 | 390,244 | +4.68(+1.27%) |
Mar 27, 2019 | 372.01 | 373.70 | 366.83 | 368.53 | 483,943 | -2.66(-0.72%) |
Mar 26, 2019 | 369.35 | 371.75 | 367.91 | 371.19 | 563,590 | +6.38(+1.75%) |
Mar 25, 2019 | 367.09 | 368.41 | 362.96 | 364.81 | 468,023 | -1.71(-0.47%) |
Mar 22, 2019 | 374.56 | 376.25 | 364.57 | 366.53 | 666,474 | -11.42(-3.02%) |
Mar 21, 2019 | 376.39 | 380.88 | 372.53 | 377.94 | 537,945 | +0.39(+0.10%) |
Mar 20, 2019 | 381.32 | 381.75 | 375.48 | 377.56 | 1,003,920 | -4.08(-1.07%) |
Mar 19, 2019 | 388.65 | 389.36 | 380.83 | 381.64 | 1,080,031 | -5.19(-1.34%) |
Mar 18, 2019 | 382.90 | 387.07 | 382.84 | 386.83 | 595,539 | +6.09(+1.60%) |
Mar 15, 2019 | 380.99 | 385.37 | 380.20 | 380.75 | 2,000,448 | -0.07(-0.02%) |
Mar 14, 2019 | 382.42 | 382.42 | 378.60 | 380.81 | 571,265 | +1.57(+0.41%) |
Mar 13, 2019 | 377.92 | 380.61 | 374.55 | 379.24 | 690,844 | +3.51(+0.93%) |
Mar 12, 2019 | 377.30 | 378.52 | 374.89 | 375.73 | 574,673 | -0.23(-0.06%) |
Mar 11, 2019 | 372.37 | 377.09 | 371.41 | 375.96 | 675,341 | +5.96(+1.61%) |
Mar 08, 2019 | 369.35 | 370.50 | 366.39 | 370.00 | 668,410 | -1.65(-0.44%) |
Mar 07, 2019 | 381.53 | 382.00 | 369.32 | 371.65 | 532,257 | -5.86(-1.55%) |
Mar 06, 2019 | 379.84 | 381.14 | 377.09 | 377.50 | 310,546 | -2.34(-0.61%) |
Mar 05, 2019 | 381.36 | 382.64 | 378.64 | 379.84 | 493,623 | -1.33(-0.35%) |
Mar 04, 2019 | 388.63 | 389.60 | 378.31 | 381.17 | 787,243 | -5.61(-1.45%) |
Mar 01, 2019 | 390.08 | 393.88 | 385.32 | 386.78 | 754,036 | +0.48(+0.12%) |
Feb 28, 2019 | 385.25 | 387.61 | 383.83 | 386.30 | 587,508 | +1.06(+0.27%) |
Feb 27, 2019 | 383.64 | 387.59 | 382.52 | 385.25 | 529,032 | +1.29(+0.34%) |
Feb 26, 2019 | 381.46 | 386.12 | 379.74 | 383.95 | 541,583 | +1.39(+0.36%) |
Feb 25, 2019 | 382.87 | 387.68 | 381.79 | 382.56 | 592,259 | +1.93(+0.51%) |
Feb 22, 2019 | 379.59 | 380.83 | 377.79 | 380.63 | 459,168 | +1.48(+0.39%) |
Feb 21, 2019 | 380.53 | 381.39 | 377.26 | 379.15 | 518,378 | -1.92(-0.50%) |
Feb 20, 2019 | 376.33 | 381.31 | 374.58 | 381.07 | 646,275 | +5.36(+1.43%) |
Feb 19, 2019 | 373.41 | 377.39 | 373.18 | 375.71 | 502,553 | -0.77(-0.20%) |
Feb 15, 2019 | 370.58 | 377.07 | 370.58 | 376.48 | 688,637 | +7.47(+2.02%) |
Feb 14, 2019 | 369.91 | 370.65 | 364.27 | 369.01 | 622,480 | -3.55(-0.95%) |
Feb 13, 2019 | 371.90 | 378.05 | 371.38 | 372.56 | 921,874 | +1.69(+0.46%) |
Feb 12, 2019 | 362.74 | 371.07 | 362.07 | 370.86 | 708,297 | +11.16(+3.10%) |
Feb 11, 2019 | 360.62 | 361.59 | 358.22 | 359.70 | 624,395 | +0.82(+0.23%) |
Feb 08, 2019 | 359.22 | 360.87 | 353.97 | 358.88 | 650,545 | -2.83(-0.78%) |
Feb 07, 2019 | 361.14 | 364.21 | 357.36 | 361.71 | 538,508 | -1.20(-0.33%) |
Feb 06, 2019 | 364.70 | 366.74 | 361.76 | 362.92 | 487,120 | -1.02(-0.28%) |
Feb 05, 2019 | 364.42 | 365.31 | 360.88 | 363.94 | 541,587 | -0.37(-0.10%) |
Feb 04, 2019 | 363.01 | 364.96 | 360.11 | 364.30 | 612,041 | +1.02(+0.28%) |