Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 440.92 | 443.87 | 439.71 | 440.68 | 44,031 | -0.94(-0.21%) |
Apr 29, 2019 | 438.47 | 446.10 | 438.47 | 441.62 | 29,592 | +3.11(+0.71%) |
Apr 26, 2019 | 436.26 | 440.42 | 434.38 | 438.52 | 24,208 | +3.96(+0.91%) |
Apr 25, 2019 | 432.37 | 436.90 | 431.06 | 434.55 | 48,625 | +1.64(+0.38%) |
Apr 24, 2019 | 433.55 | 439.75 | 432.81 | 432.91 | 41,803 | -2.36(-0.54%) |
Apr 23, 2019 | 423.92 | 435.74 | 423.85 | 435.27 | 32,021 | +9.41(+2.21%) |
Apr 22, 2019 | 429.50 | 429.50 | 423.01 | 425.86 | 27,581 | -1.97(-0.46%) |
Apr 18, 2019 | 433.06 | 434.90 | 426.53 | 427.83 | 26,039 | -5.31(-1.23%) |
Apr 17, 2019 | 435.59 | 436.50 | 431.09 | 433.14 | 29,392 | -1.40(-0.32%) |
Apr 16, 2019 | 425.56 | 434.53 | 424.74 | 434.53 | 37,461 | +11.32(+2.67%) |
Apr 15, 2019 | 429.15 | 430.45 | 417.97 | 423.22 | 30,850 | -7.39(-1.72%) |
Apr 12, 2019 | 425.07 | 431.34 | 425.07 | 430.61 | 25,531 | +7.78(+1.84%) |
Apr 11, 2019 | 420.50 | 426.03 | 418.79 | 422.83 | 31,074 | +2.87(+0.68%) |
Apr 10, 2019 | 415.46 | 420.87 | 414.71 | 419.96 | 36,405 | +4.94(+1.19%) |
Apr 09, 2019 | 416.78 | 418.02 | 413.17 | 415.02 | 36,438 | -2.80(-0.67%) |
Apr 08, 2019 | 412.73 | 420.61 | 412.73 | 417.82 | 29,938 | +1.28(+0.31%) |
Apr 05, 2019 | 416.14 | 418.75 | 415.40 | 416.54 | 20,445 | +0.93(+0.22%) |
Apr 04, 2019 | 411.43 | 417.29 | 411.43 | 415.61 | 16,174 | +3.66(+0.89%) |
Apr 03, 2019 | 415.12 | 418.06 | 411.41 | 411.95 | 36,226 | -0.95(-0.23%) |
Apr 02, 2019 | 415.61 | 416.39 | 411.08 | 412.91 | 26,311 | -2.17(-0.52%) |
Apr 01, 2019 | 405.04 | 417.01 | 403.07 | 415.08 | 29,992 | +14.76(+3.69%) |
Mar 29, 2019 | 405.53 | 406.42 | 398.67 | 400.32 | 40,280 | -1.33(-0.33%) |
Mar 28, 2019 | 397.96 | 402.58 | 393.98 | 401.65 | 33,014 | +6.97(+1.77%) |
Mar 27, 2019 | 392.20 | 396.94 | 383.40 | 394.68 | 42,473 | +2.63(+0.67%) |
Mar 26, 2019 | 381.42 | 392.17 | 379.96 | 392.04 | 41,237 | +12.47(+3.28%) |
Mar 25, 2019 | 378.92 | 383.39 | 375.06 | 379.58 | 71,974 | -1.48(-0.39%) |
Mar 22, 2019 | 394.00 | 394.00 | 379.64 | 381.05 | 39,568 | -15.11(-3.81%) |
Mar 21, 2019 | 399.03 | 401.11 | 394.13 | 396.16 | 38,164 | -4.66(-1.16%) |
Mar 20, 2019 | 412.23 | 417.65 | 399.24 | 400.82 | 55,283 | -12.13(-2.94%) |
Mar 19, 2019 | 424.07 | 429.51 | 412.84 | 412.95 | 35,277 | -10.71(-2.53%) |
Mar 18, 2019 | 417.12 | 424.31 | 417.12 | 423.66 | 52,495 | +6.59(+1.58%) |
Mar 15, 2019 | 419.78 | 422.44 | 414.94 | 417.07 | 115,551 | -2.54(-0.60%) |
Mar 14, 2019 | 419.61 | 420.28 | 416.85 | 419.61 | 31,277 | +0.42(+0.10%) |
Mar 13, 2019 | 418.38 | 420.61 | 418.38 | 419.19 | 33,138 | +2.27(+0.54%) |
Mar 12, 2019 | 422.10 | 422.21 | 416.92 | 416.92 | 37,354 | -4.07(-0.97%) |
Mar 11, 2019 | 416.27 | 423.75 | 413.52 | 420.99 | 33,522 | +5.28(+1.27%) |
Mar 08, 2019 | 411.53 | 416.82 | 411.53 | 415.70 | 47,648 | +0.89(+0.22%) |
Mar 07, 2019 | 417.44 | 419.84 | 413.50 | 414.81 | 27,329 | -4.10(-0.98%) |
Mar 06, 2019 | 428.18 | 428.18 | 417.79 | 418.90 | 30,199 | -9.49(-2.21%) |
Mar 05, 2019 | 429.23 | 429.70 | 425.89 | 428.39 | 29,466 | -3.57(-0.83%) |
Mar 04, 2019 | 430.94 | 435.54 | 429.71 | 431.97 | 40,177 | +1.67(+0.39%) |
Mar 01, 2019 | 429.79 | 432.41 | 428.23 | 430.30 | 28,507 | +1.49(+0.35%) |
Feb 28, 2019 | 430.13 | 430.94 | 428.60 | 428.80 | 26,727 | -2.17(-0.50%) |
Feb 27, 2019 | 427.93 | 431.08 | 425.94 | 430.97 | 16,929 | +3.88(+0.91%) |
Feb 26, 2019 | 427.25 | 431.71 | 425.89 | 427.10 | 55,112 | -2.43(-0.57%) |
Feb 25, 2019 | 434.09 | 437.07 | 428.22 | 429.53 | 28,851 | -2.17(-0.50%) |
Feb 22, 2019 | 431.87 | 435.02 | 429.22 | 431.70 | 31,969 | +0.19(+0.04%) |
Feb 21, 2019 | 429.46 | 433.02 | 429.46 | 431.51 | 47,301 | +1.63(+0.38%) |
Feb 20, 2019 | 427.65 | 431.61 | 425.58 | 429.88 | 21,734 | +1.85(+0.43%) |
Feb 19, 2019 | 420.40 | 428.75 | 420.40 | 428.04 | 22,578 | +6.25(+1.48%) |
Feb 15, 2019 | 418.04 | 423.10 | 418.04 | 421.79 | 15,679 | +5.71(+1.37%) |
Feb 14, 2019 | 416.17 | 418.22 | 413.99 | 416.08 | 23,815 | -1.35(-0.32%) |
Feb 13, 2019 | 417.63 | 421.04 | 414.51 | 417.43 | 39,596 | -0.03(-0.01%) |
Feb 12, 2019 | 411.04 | 420.07 | 411.04 | 417.46 | 30,669 | +7.95(+1.94%) |
Feb 11, 2019 | 405.41 | 410.26 | 405.41 | 409.51 | 29,574 | +3.95(+0.97%) |
Feb 08, 2019 | 403.78 | 412.08 | 402.53 | 405.56 | 28,609 | -0.29(-0.07%) |
Feb 07, 2019 | 404.37 | 407.99 | 392.88 | 405.85 | 21,385 | +2.24(+0.55%) |
Feb 06, 2019 | 402.68 | 404.49 | 400.43 | 403.61 | 15,486 | +1.11(+0.28%) |
Feb 05, 2019 | 404.22 | 404.22 | 400.58 | 402.50 | 33,497 | -1.18(-0.29%) |
Feb 04, 2019 | 398.61 | 405.55 | 398.61 | 403.68 | 18,498 | +0.84(+0.21%) |