Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 333.15 | 339.24 | 323.76 | 326.58 | 1,971 | -7.98(-2.38%) |
Apr 29, 2019 | 323.76 | 335.96 | 322.35 | 334.55 | 5,837 | +8.92(+2.74%) |
Apr 26, 2019 | 326.11 | 332.21 | 320.97 | 325.64 | 2,510 | -4.69(-1.42%) |
Apr 25, 2019 | 334.55 | 338.78 | 328.69 | 330.33 | 1,929 | +0.00(+0.00%) |
Apr 24, 2019 | 335.96 | 337.90 | 327.68 | 330.33 | 1,761 | -9.85(-2.90%) |
Apr 23, 2019 | 352.85 | 355.20 | 337.37 | 340.18 | 2,462 | -14.08(-3.97%) |
Apr 22, 2019 | 335.49 | 363.64 | 335.49 | 354.26 | 4,504 | +13.61(+3.99%) |
Apr 18, 2019 | 349.10 | 351.79 | 338.31 | 340.65 | 2,186 | -9.85(-2.81%) |
Apr 17, 2019 | 335.96 | 353.32 | 335.02 | 350.51 | 3,006 | +11.26(+3.32%) |
Apr 16, 2019 | 315.78 | 343.67 | 314.38 | 339.25 | 5,686 | +22.05(+6.95%) |
Apr 15, 2019 | 313.91 | 319.34 | 313.13 | 317.19 | 1,060 | +3.75(+1.20%) |
Apr 12, 2019 | 319.54 | 324.23 | 312.50 | 313.44 | 2,508 | -3.29(-1.04%) |
Apr 11, 2019 | 318.60 | 320.95 | 311.09 | 316.72 | 9,604 | +0.00(+0.00%) |
Apr 10, 2019 | 323.29 | 326.11 | 315.78 | 316.72 | 2,031 | -9.85(-3.02%) |
Apr 09, 2019 | 320.48 | 327.98 | 320.48 | 326.58 | 1,528 | +6.57(+2.05%) |
Apr 08, 2019 | 314.85 | 322.82 | 314.85 | 320.01 | 1,386 | +5.63(+1.79%) |
Apr 05, 2019 | 319.07 | 319.67 | 313.91 | 314.38 | 1,327 | -5.63(-1.76%) |
Apr 04, 2019 | 319.07 | 324.69 | 317.66 | 320.01 | 1,298 | +2.35(+0.74%) |
Apr 03, 2019 | 316.72 | 323.76 | 314.37 | 317.66 | 1,898 | +0.00(+0.00%) |
Apr 02, 2019 | 323.76 | 330.33 | 315.79 | 317.66 | 1,647 | -4.69(-1.46%) |
Apr 01, 2019 | 323.29 | 335.02 | 322.35 | 322.35 | 2,701 | -1.41(-0.43%) |
Mar 29, 2019 | 318.60 | 326.11 | 318.60 | 323.76 | 2,438 | +3.75(+1.17%) |
Mar 28, 2019 | 330.80 | 330.80 | 320.01 | 320.01 | 2,945 | -10.79(-3.26%) |
Mar 27, 2019 | 329.39 | 334.55 | 325.17 | 330.80 | 9,588 | +4.69(+1.44%) |
Mar 26, 2019 | 335.96 | 338.71 | 326.11 | 326.11 | 2,435 | -11.26(-3.34%) |
Mar 25, 2019 | 336.90 | 343.47 | 333.15 | 337.37 | 3,489 | +0.00(+0.00%) |
Mar 22, 2019 | 331.27 | 337.37 | 323.95 | 337.37 | 6,329 | +6.10(+1.84%) |
Mar 21, 2019 | 353.79 | 353.79 | 330.33 | 331.27 | 4,157 | -18.77(-5.36%) |
Mar 20, 2019 | 358.01 | 361.29 | 343.00 | 350.04 | 3,884 | -4.69(-1.32%) |
Mar 19, 2019 | 347.69 | 357.08 | 347.69 | 354.73 | 2,770 | +5.06(+1.45%) |
Mar 18, 2019 | 342.67 | 354.06 | 339.40 | 349.67 | 2,887 | +7.94(+2.32%) |
Mar 15, 2019 | 336.60 | 344.07 | 335.20 | 341.73 | 2,291 | +4.67(+1.38%) |
Mar 14, 2019 | 338.46 | 340.80 | 336.13 | 337.06 | 1,847 | -1.40(-0.41%) |
Mar 13, 2019 | 342.20 | 342.20 | 335.20 | 338.46 | 2,456 | -3.74(-1.09%) |
Mar 12, 2019 | 348.74 | 348.74 | 340.80 | 342.20 | 5,724 | -6.54(-1.87%) |
Mar 11, 2019 | 360.87 | 361.81 | 347.33 | 348.74 | 2,688 | -14.94(-4.11%) |
Mar 08, 2019 | 370.68 | 370.68 | 358.07 | 363.67 | 3,435 | -0.47(-0.13%) |
Mar 07, 2019 | 359.94 | 366.48 | 353.40 | 364.14 | 4,156 | +2.80(+0.78%) |
Mar 06, 2019 | 354.34 | 361.34 | 351.82 | 361.34 | 3,107 | +7.00(+1.98%) |
Mar 05, 2019 | 359.94 | 365.96 | 351.40 | 354.34 | 3,223 | -5.13(-1.43%) |
Mar 04, 2019 | 360.41 | 370.21 | 357.61 | 359.47 | 3,902 | -4.20(-1.16%) |
Mar 01, 2019 | 358.07 | 374.41 | 357.61 | 363.67 | 6,066 | +5.60(+1.56%) |
Feb 28, 2019 | 360.41 | 363.04 | 345.47 | 358.07 | 4,847 | -2.33(-0.65%) |
Feb 27, 2019 | 359.47 | 367.41 | 355.74 | 360.41 | 4,291 | +6.07(+1.71%) |
Feb 26, 2019 | 350.13 | 354.88 | 346.87 | 354.34 | 2,631 | +4.67(+1.33%) |
Feb 25, 2019 | 341.73 | 351.35 | 339.83 | 349.67 | 2,236 | +5.60(+1.63%) |
Feb 22, 2019 | 349.20 | 356.20 | 338.93 | 344.07 | 4,037 | -6.07(-1.73%) |
Feb 21, 2019 | 355.74 | 360.04 | 348.74 | 350.13 | 3,584 | -0.47(-0.13%) |
Feb 20, 2019 | 344.53 | 358.54 | 343.25 | 350.60 | 3,405 | +7.47(+2.18%) |
Feb 19, 2019 | 347.33 | 347.33 | 341.64 | 343.13 | 2,007 | -1.87(-0.54%) |
Feb 15, 2019 | 351.07 | 351.07 | 344.53 | 345.00 | 1,816 | -6.54(-1.86%) |
Feb 14, 2019 | 350.60 | 354.88 | 346.40 | 351.54 | 2,802 | -2.33(-0.66%) |
Feb 13, 2019 | 361.34 | 363.67 | 352.47 | 353.87 | 2,129 | -4.67(-1.30%) |
Feb 12, 2019 | 348.27 | 360.41 | 348.27 | 358.54 | 3,198 | +10.27(+2.95%) |
Feb 11, 2019 | 351.07 | 353.40 | 346.40 | 348.27 | 1,689 | -3.27(-0.93%) |
Feb 08, 2019 | 354.34 | 357.14 | 348.27 | 351.54 | 2,223 | -0.93(-0.26%) |
Feb 07, 2019 | 366.48 | 369.28 | 350.60 | 352.47 | 5,877 | -10.74(-2.96%) |
Feb 06, 2019 | 355.27 | 366.01 | 354.80 | 363.21 | 2,274 | +7.00(+1.97%) |
Feb 05, 2019 | 359.94 | 368.34 | 355.74 | 356.20 | 3,862 | -6.54(-1.80%) |
Feb 04, 2019 | 372.08 | 379.08 | 362.19 | 362.74 | 2,180 | -9.34(-2.51%) |