Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 345.16 | 347.43 | 344.31 | 344.91 | 1,030,648 | -0.12(-0.03%) |
Feb 27, 2019 | 344.59 | 345.85 | 342.91 | 345.03 | 1,354,741 | -1.29(-0.37%) |
Feb 26, 2019 | 348.83 | 348.83 | 345.56 | 346.32 | 1,110,473 | -2.58(-0.74%) |
Feb 25, 2019 | 352.34 | 353.75 | 347.88 | 348.90 | 1,012,358 | -1.18(-0.34%) |
Feb 22, 2019 | 350.92 | 353.50 | 348.76 | 350.08 | 1,261,500 | +0.54(+0.15%) |
Feb 21, 2019 | 348.28 | 350.27 | 343.85 | 349.54 | 854,781 | -0.22(-0.06%) |
Feb 20, 2019 | 349.30 | 351.39 | 347.86 | 349.76 | 1,970,652 | +1.33(+0.38%) |
Feb 19, 2019 | 347.67 | 350.78 | 347.01 | 348.43 | 1,231,337 | -0.63(-0.18%) |
Feb 15, 2019 | 344.69 | 349.77 | 341.92 | 349.06 | 1,131,900 | +7.46(+2.18%) |
Feb 14, 2019 | 336.36 | 343.27 | 335.22 | 341.60 | 827,363 | +3.11(+0.92%) |
Feb 13, 2019 | 340.60 | 343.32 | 336.38 | 338.49 | 1,108,734 | -1.91(-0.56%) |
Feb 12, 2019 | 341.04 | 342.00 | 339.11 | 340.40 | 955,212 | +2.58(+0.76%) |
Feb 11, 2019 | 343.32 | 344.72 | 335.71 | 337.82 | 1,169,810 | -6.34(-1.84%) |
Feb 08, 2019 | 341.36 | 344.64 | 338.87 | 344.16 | 809,200 | -0.35(-0.10%) |
Feb 07, 2019 | 340.18 | 344.65 | 337.72 | 344.51 | 1,185,968 | +1.00(+0.29%) |
Feb 06, 2019 | 340.00 | 343.79 | 338.91 | 343.51 | 1,216,983 | +2.81(+0.82%) |
Feb 05, 2019 | 337.71 | 341.00 | 332.77 | 340.70 | 1,457,764 | +3.70(+1.10%) |
Feb 04, 2019 | 338.65 | 343.90 | 336.39 | 337.00 | 1,223,060 | -3.95(-1.16%) |
Feb 01, 2019 | 331.87 | 343.13 | 330.92 | 340.95 | 1,998,400 | +9.90(+2.99%) |
Jan 31, 2019 | 320.01 | 338.31 | 319.30 | 331.05 | 5,172,001 | +41.14(+14.19%) |
Jan 30, 2019 | 289.57 | 293.10 | 288.00 | 289.91 | 1,725,810 | +0.13(+0.04%) |
Jan 29, 2019 | 290.70 | 292.97 | 287.58 | 289.78 | 768,601 | -1.08(-0.37%) |
Jan 28, 2019 | 289.38 | 291.73 | 287.31 | 290.86 | 1,136,638 | -0.55(-0.19%) |
Jan 25, 2019 | 290.00 | 291.61 | 286.80 | 291.41 | 1,323,200 | +3.83(+1.33%) |
Jan 24, 2019 | 281.07 | 288.00 | 281.07 | 287.58 | 1,439,371 | +3.05(+1.07%) |
Jan 23, 2019 | 287.36 | 291.35 | 279.33 | 284.53 | 1,593,501 | -0.44(-0.15%) |
Jan 22, 2019 | 288.66 | 290.92 | 283.01 | 284.97 | 2,404,135 | -6.43(-2.21%) |
Jan 18, 2019 | 297.24 | 297.24 | 289.57 | 291.40 | 1,617,600 | -3.01(-1.02%) |
Jan 17, 2019 | 292.32 | 295.60 | 290.76 | 294.41 | 824,520 | +0.60(+0.20%) |
Jan 16, 2019 | 293.19 | 295.82 | 290.94 | 293.81 | 1,007,579 | -0.19(-0.06%) |
Jan 15, 2019 | 291.67 | 294.12 | 290.50 | 294.00 | 1,144,075 | +2.44(+0.84%) |
Jan 14, 2019 | 292.99 | 298.20 | 290.76 | 291.56 | 1,219,517 | -2.98(-1.01%) |
Jan 11, 2019 | 291.02 | 295.03 | 290.83 | 294.54 | 906,800 | +1.87(+0.64%) |
Jan 10, 2019 | 295.47 | 297.10 | 291.01 | 292.67 | 1,691,958 | -4.97(-1.67%) |
Jan 09, 2019 | 301.93 | 301.94 | 295.50 | 297.64 | 1,241,430 | -3.07(-1.02%) |
Jan 08, 2019 | 300.40 | 305.72 | 300.12 | 300.71 | 1,051,098 | -0.76(-0.25%) |
Jan 07, 2019 | 301.13 | 304.11 | 299.26 | 301.47 | 1,307,549 | -1.27(-0.42%) |
Jan 04, 2019 | 291.11 | 305.12 | 288.62 | 302.74 | 2,336,600 | +15.24(+5.30%) |
Jan 03, 2019 | 284.62 | 294.00 | 284.62 | 287.50 | 1,193,385 | -0.49(-0.17%) |
Jan 02, 2019 | 279.89 | 289.52 | 279.11 | 287.99 | 1,296,323 | +3.02(+1.06%) |
Dec 31, 2018 | 286.73 | 287.94 | 280.75 | 284.97 | 1,075,200 | -0.11(-0.04%) |
Dec 28, 2018 | 287.70 | 290.52 | 274.71 | 285.08 | 1,035,300 | +0.35(+0.12%) |
Dec 27, 2018 | 281.78 | 284.75 | 274.08 | 284.73 | 1,230,981 | -0.97(-0.34%) |
Dec 26, 2018 | 275.34 | 285.85 | 272.91 | 285.70 | 1,292,876 | +12.18(+4.45%) |
Dec 24, 2018 | 283.69 | 284.98 | 273.31 | 273.52 | 1,009,000 | -10.41(-3.67%) |
Dec 21, 2018 | 287.98 | 296.44 | 282.73 | 283.93 | 3,593,000 | -6.52(-2.24%) |
Dec 20, 2018 | 296.38 | 298.92 | 289.71 | 290.45 | 2,487,068 | -7.15(-2.40%) |
Dec 19, 2018 | 305.31 | 311.03 | 296.73 | 297.60 | 1,937,169 | -8.33(-2.72%) |
Dec 18, 2018 | 311.87 | 313.41 | 302.62 | 305.93 | 1,911,832 | -3.35(-1.08%) |
Dec 17, 2018 | 310.00 | 311.96 | 307.12 | 309.28 | 1,829,147 | -0.14(-0.05%) |
Dec 14, 2018 | 308.55 | 313.90 | 307.51 | 309.42 | 959,300 | -2.06(-0.66%) |
Dec 13, 2018 | 318.64 | 321.18 | 308.25 | 311.48 | 1,062,592 | -5.30(-1.67%) |
Dec 12, 2018 | 317.70 | 323.68 | 315.83 | 316.78 | 958,521 | +4.24(+1.36%) |
Dec 11, 2018 | 319.57 | 321.02 | 310.07 | 312.54 | 946,806 | -3.10(-0.98%) |
Dec 10, 2018 | 316.34 | 316.91 | 308.84 | 315.64 | 1,002,047 | -0.06(-0.02%) |
Dec 07, 2018 | 323.91 | 326.94 | 312.32 | 315.70 | 1,164,400 | -11.08(-3.39%) |
Dec 06, 2018 | 318.58 | 326.97 | 313.83 | 326.78 | 1,272,642 | +4.94(+1.53%) |
Dec 04, 2018 | 326.96 | 330.86 | 318.33 | 321.84 | 1,391,800 | -4.86(-1.49%) |