Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 273.01 | 279.20 | 272.45 | 277.41 | 826,375 | +3.41(+1.24%) |
Apr 29, 2019 | 275.43 | 277.00 | 271.95 | 274.00 | 805,682 | -0.91(-0.33%) |
Apr 26, 2019 | 268.40 | 276.96 | 268.40 | 274.91 | 736,200 | +6.78(+2.53%) |
Apr 25, 2019 | 268.90 | 278.47 | 265.00 | 268.13 | 600,162 | -2.70(-1.00%) |
Apr 24, 2019 | 260.06 | 276.77 | 258.02 | 270.83 | 1,113,294 | +8.65(+3.30%) |
Apr 23, 2019 | 260.81 | 263.95 | 256.16 | 262.18 | 738,014 | +1.25(+0.48%) |
Apr 22, 2019 | 255.70 | 263.79 | 254.50 | 260.93 | 764,925 | +4.37(+1.70%) |
Apr 18, 2019 | 252.50 | 257.07 | 244.08 | 256.56 | 1,183,100 | +5.07(+2.02%) |
Apr 17, 2019 | 267.58 | 267.86 | 250.30 | 251.49 | 1,020,074 | -14.46(-5.44%) |
Apr 16, 2019 | 273.95 | 275.52 | 264.54 | 265.95 | 563,036 | -6.35(-2.33%) |
Apr 15, 2019 | 271.45 | 276.79 | 270.68 | 272.30 | 884,304 | +2.22(+0.82%) |
Apr 12, 2019 | 272.14 | 273.00 | 267.60 | 270.08 | 950,200 | -1.81(-0.67%) |
Apr 11, 2019 | 280.18 | 280.49 | 270.25 | 271.89 | 849,858 | -8.65(-3.08%) |
Apr 10, 2019 | 282.77 | 282.77 | 278.24 | 280.54 | 591,191 | -1.11(-0.39%) |
Apr 09, 2019 | 281.53 | 284.41 | 281.19 | 281.65 | 490,000 | -1.30(-0.46%) |
Apr 08, 2019 | 285.40 | 286.50 | 278.21 | 282.95 | 600,471 | -1.96(-0.69%) |
Apr 05, 2019 | 282.87 | 288.09 | 282.13 | 284.91 | 549,300 | +2.04(+0.72%) |
Apr 04, 2019 | 284.40 | 286.91 | 277.64 | 282.87 | 691,855 | -2.07(-0.73%) |
Apr 03, 2019 | 286.86 | 288.47 | 283.91 | 284.94 | 576,154 | +0.74(+0.26%) |
Apr 02, 2019 | 277.77 | 284.98 | 275.53 | 284.20 | 550,077 | +6.44(+2.32%) |
Apr 01, 2019 | 290.01 | 293.44 | 275.36 | 277.76 | 980,841 | -7.83(-2.74%) |
Mar 29, 2019 | 285.14 | 291.99 | 284.73 | 285.59 | 764,100 | +1.69(+0.60%) |
Mar 28, 2019 | 277.75 | 286.90 | 275.00 | 283.90 | 926,102 | +7.51(+2.72%) |
Mar 27, 2019 | 286.60 | 289.06 | 272.17 | 276.39 | 1,565,257 | -9.61(-3.36%) |
Mar 26, 2019 | 314.88 | 316.01 | 284.63 | 286.00 | 1,961,437 | -27.22(-8.69%) |
Mar 25, 2019 | 321.30 | 322.14 | 313.00 | 313.22 | 762,427 | -9.99(-3.09%) |
Mar 22, 2019 | 334.24 | 337.39 | 322.87 | 323.21 | 406,000 | -14.22(-4.21%) |
Mar 21, 2019 | 337.94 | 348.27 | 337.10 | 337.43 | 529,094 | -2.23(-0.66%) |
Mar 20, 2019 | 337.90 | 344.69 | 337.90 | 339.66 | 411,140 | +0.30(+0.09%) |
Mar 19, 2019 | 334.60 | 339.95 | 330.99 | 339.36 | 351,809 | +6.11(+1.83%) |
Mar 18, 2019 | 334.68 | 336.00 | 328.67 | 333.25 | 465,513 | +0.02(+0.01%) |
Mar 15, 2019 | 326.89 | 335.02 | 326.89 | 333.23 | 562,700 | +7.62(+2.34%) |
Mar 14, 2019 | 325.39 | 326.77 | 322.44 | 325.61 | 227,724 | -0.02(-0.01%) |
Mar 13, 2019 | 323.43 | 329.54 | 322.23 | 325.63 | 249,335 | +1.87(+0.58%) |
Mar 12, 2019 | 319.64 | 324.24 | 318.33 | 323.76 | 248,361 | +4.56(+1.43%) |
Mar 11, 2019 | 313.13 | 320.60 | 310.98 | 319.20 | 248,959 | +4.99(+1.59%) |
Mar 08, 2019 | 314.00 | 314.93 | 305.37 | 314.21 | 400,000 | -3.21(-1.01%) |
Mar 07, 2019 | 317.85 | 320.39 | 311.40 | 317.42 | 437,067 | -0.43(-0.14%) |
Mar 06, 2019 | 334.23 | 336.18 | 317.43 | 317.85 | 707,593 | -15.36(-4.61%) |
Mar 05, 2019 | 337.48 | 337.48 | 332.40 | 333.21 | 359,217 | -4.99(-1.48%) |
Mar 04, 2019 | 348.22 | 352.87 | 332.53 | 338.20 | 376,071 | -9.86(-2.83%) |
Mar 01, 2019 | 337.20 | 351.58 | 336.95 | 348.06 | 375,200 | +13.56(+4.05%) |
Feb 28, 2019 | 336.43 | 339.75 | 332.42 | 334.50 | 415,260 | -1.67(-0.50%) |
Feb 27, 2019 | 339.17 | 345.00 | 334.53 | 336.17 | 445,937 | -6.70(-1.95%) |
Feb 26, 2019 | 350.72 | 352.00 | 337.64 | 342.87 | 587,126 | -10.02(-2.84%) |
Feb 25, 2019 | 354.28 | 357.00 | 346.17 | 352.89 | 366,895 | +0.29(+0.08%) |
Feb 22, 2019 | 359.47 | 360.88 | 351.77 | 352.60 | 422,900 | -5.76(-1.61%) |
Feb 21, 2019 | 362.02 | 362.02 | 356.67 | 358.36 | 313,949 | -3.89(-1.07%) |
Feb 20, 2019 | 360.57 | 362.29 | 355.26 | 362.25 | 368,841 | +2.88(+0.80%) |
Feb 19, 2019 | 361.77 | 364.31 | 358.06 | 359.37 | 308,183 | -2.69(-0.74%) |
Feb 15, 2019 | 360.00 | 362.33 | 357.10 | 362.06 | 316,400 | +4.24(+1.18%) |
Feb 14, 2019 | 357.61 | 361.02 | 353.95 | 357.82 | 254,470 | -3.68(-1.02%) |
Feb 13, 2019 | 357.74 | 364.15 | 353.37 | 361.50 | 300,080 | +3.42(+0.96%) |
Feb 12, 2019 | 359.48 | 361.76 | 353.85 | 358.08 | 370,315 | +3.16(+0.89%) |
Feb 11, 2019 | 343.52 | 356.30 | 342.55 | 354.92 | 508,335 | +13.71(+4.02%) |
Feb 08, 2019 | 338.53 | 341.52 | 336.94 | 341.21 | 307,500 | -0.40(-0.12%) |
Feb 07, 2019 | 340.26 | 344.02 | 335.52 | 341.61 | 300,576 | -3.17(-0.92%) |
Feb 06, 2019 | 345.25 | 350.00 | 340.01 | 344.78 | 435,170 | +0.50(+0.15%) |
Feb 05, 2019 | 334.16 | 350.49 | 333.99 | 344.28 | 764,323 | +13.87(+4.20%) |
Feb 04, 2019 | 349.18 | 352.44 | 316.38 | 330.41 | 1,681,403 | -20.67(-5.89%) |