Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 323.85 | 323.85 | 311.05 | 311.52 | 682,290 | -10.09(-3.14%) |
Apr 29, 2019 | 323.48 | 325.35 | 321.24 | 321.61 | 241,937 | -1.68(-0.52%) |
Apr 26, 2019 | 321.98 | 325.35 | 316.94 | 323.29 | 621,305 | -1.31(-0.40%) |
Apr 25, 2019 | 333.20 | 333.57 | 324.23 | 324.60 | 469,576 | -8.22(-2.47%) |
Apr 24, 2019 | 345.72 | 345.72 | 332.64 | 332.82 | 432,011 | -14.02(-4.04%) |
Apr 23, 2019 | 345.72 | 349.08 | 343.29 | 346.84 | 377,938 | +1.12(+0.32%) |
Apr 22, 2019 | 341.42 | 346.65 | 337.50 | 345.72 | 508,362 | +9.16(+2.72%) |
Apr 18, 2019 | 343.10 | 346.28 | 335.68 | 336.56 | 447,375 | -4.49(-1.32%) |
Apr 17, 2019 | 343.66 | 345.95 | 339.74 | 341.05 | 369,563 | -0.93(-0.27%) |
Apr 16, 2019 | 336.93 | 343.48 | 335.44 | 341.98 | 323,347 | +7.48(+2.23%) |
Apr 15, 2019 | 334.69 | 337.31 | 331.14 | 334.50 | 300,060 | -1.12(-0.33%) |
Apr 12, 2019 | 339.92 | 342.73 | 335.07 | 335.63 | 401,365 | -0.19(-0.06%) |
Apr 11, 2019 | 335.44 | 339.96 | 332.26 | 335.81 | 440,815 | -0.94(-0.28%) |
Apr 10, 2019 | 336.37 | 339.64 | 335.07 | 336.75 | 355,724 | +2.24(+0.67%) |
Apr 09, 2019 | 336.93 | 337.68 | 332.45 | 334.50 | 383,880 | -4.67(-1.38%) |
Apr 08, 2019 | 337.50 | 341.98 | 336.37 | 339.18 | 408,239 | +2.99(+0.89%) |
Apr 05, 2019 | 330.02 | 337.50 | 329.27 | 336.19 | 490,987 | +7.85(+2.39%) |
Apr 04, 2019 | 324.04 | 328.71 | 320.68 | 328.34 | 347,769 | +4.11(+1.27%) |
Apr 03, 2019 | 331.14 | 333.27 | 322.55 | 324.23 | 488,918 | -4.86(-1.48%) |
Apr 02, 2019 | 332.26 | 335.85 | 328.34 | 329.09 | 431,646 | -2.62(-0.79%) |
Apr 01, 2019 | 324.97 | 332.17 | 323.48 | 331.70 | 456,290 | +9.72(+3.02%) |
Mar 29, 2019 | 327.03 | 328.15 | 318.81 | 321.98 | 381,507 | -0.56(-0.17%) |
Mar 28, 2019 | 316.00 | 323.11 | 314.70 | 322.55 | 335,533 | +5.05(+1.59%) |
Mar 27, 2019 | 319.56 | 321.98 | 313.95 | 317.50 | 370,472 | -2.62(-0.82%) |
Mar 26, 2019 | 320.30 | 325.63 | 317.83 | 320.12 | 370,775 | +4.11(+1.30%) |
Mar 25, 2019 | 314.14 | 317.13 | 310.02 | 316.00 | 333,444 | -0.75(-0.24%) |
Mar 22, 2019 | 327.96 | 330.02 | 315.72 | 316.75 | 579,325 | -14.95(-4.51%) |
Mar 21, 2019 | 330.77 | 332.92 | 327.78 | 331.70 | 531,510 | +0.00(+0.00%) |
Mar 20, 2019 | 325.35 | 335.07 | 324.23 | 331.70 | 292,304 | +5.61(+1.72%) |
Mar 19, 2019 | 330.39 | 333.38 | 324.41 | 326.10 | 265,035 | -1.50(-0.46%) |
Mar 18, 2019 | 318.81 | 328.90 | 318.81 | 327.59 | 281,796 | +10.09(+3.18%) |
Mar 15, 2019 | 319.37 | 321.98 | 316.66 | 317.50 | 375,926 | -2.43(-0.76%) |
Mar 14, 2019 | 319.56 | 323.11 | 319.00 | 319.93 | 256,729 | +0.93(+0.29%) |
Mar 13, 2019 | 317.13 | 320.12 | 316.19 | 319.00 | 250,018 | +5.05(+1.61%) |
Mar 12, 2019 | 310.21 | 315.88 | 309.65 | 313.95 | 273,658 | +5.05(+1.63%) |
Mar 11, 2019 | 303.67 | 310.58 | 302.83 | 308.90 | 243,188 | +8.60(+2.86%) |
Mar 08, 2019 | 301.06 | 302.55 | 296.57 | 300.31 | 409,446 | -7.47(-2.43%) |
Mar 07, 2019 | 313.95 | 314.14 | 306.29 | 307.78 | 551,859 | -5.79(-1.85%) |
Mar 06, 2019 | 322.17 | 322.17 | 312.83 | 313.57 | 492,918 | -10.28(-3.17%) |
Mar 05, 2019 | 327.03 | 327.59 | 321.24 | 323.85 | 301,253 | -2.80(-0.86%) |
Mar 04, 2019 | 328.15 | 330.58 | 322.36 | 326.66 | 360,548 | +1.12(+0.34%) |
Mar 01, 2019 | 321.24 | 326.28 | 320.30 | 325.54 | 352,038 | +5.98(+1.87%) |
Feb 28, 2019 | 324.23 | 324.23 | 313.39 | 319.56 | 292,223 | -4.49(-1.38%) |
Feb 27, 2019 | 323.85 | 328.52 | 321.80 | 324.04 | 299,632 | +1.68(+0.52%) |
Feb 26, 2019 | 325.91 | 329.46 | 322.17 | 322.36 | 164,517 | -3.55(-1.09%) |
Feb 25, 2019 | 321.42 | 328.52 | 319.74 | 325.91 | 187,617 | +2.62(+0.81%) |
Feb 22, 2019 | 328.52 | 328.90 | 321.80 | 323.29 | 220,672 | -2.06(-0.63%) |
Feb 21, 2019 | 332.64 | 333.01 | 323.67 | 325.35 | 271,320 | -8.97(-2.68%) |
Feb 20, 2019 | 330.58 | 337.50 | 330.39 | 334.32 | 560,258 | +3.55(+1.07%) |
Feb 19, 2019 | 326.10 | 333.01 | 326.10 | 330.77 | 715,572 | +2.62(+0.80%) |
Feb 15, 2019 | 324.04 | 328.52 | 322.55 | 328.15 | 246,679 | +7.85(+2.45%) |
Feb 14, 2019 | 317.13 | 322.92 | 316.38 | 320.30 | 240,970 | +1.68(+0.53%) |
Feb 13, 2019 | 317.69 | 323.67 | 316.75 | 318.62 | 335,213 | +0.56(+0.18%) |
Feb 12, 2019 | 317.50 | 321.98 | 317.13 | 318.06 | 333,166 | +4.86(+1.55%) |
Feb 11, 2019 | 306.29 | 313.95 | 305.17 | 313.20 | 376,981 | +5.05(+1.64%) |
Feb 08, 2019 | 311.71 | 312.83 | 304.23 | 308.16 | 332,774 | -4.86(-1.55%) |
Feb 07, 2019 | 323.67 | 325.91 | 307.60 | 313.01 | 492,982 | -13.08(-4.01%) |
Feb 06, 2019 | 324.79 | 327.78 | 323.67 | 326.10 | 231,360 | -0.19(-0.06%) |
Feb 05, 2019 | 324.97 | 328.34 | 323.48 | 326.28 | 509,680 | +0.94(+0.29%) |
Feb 04, 2019 | 318.62 | 325.72 | 318.25 | 325.35 | 274,871 | +3.55(+1.10%) |