Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 384.75 | 388.30 | 380.56 | 385.95 | 1,700,598 | +4.88(+1.28%) |
Feb 27, 2019 | 384.10 | 388.67 | 380.25 | 381.07 | 576,850 | -7.01(-1.81%) |
Feb 26, 2019 | 390.12 | 390.73 | 387.31 | 388.08 | 463,409 | -0.62(-0.16%) |
Feb 25, 2019 | 388.72 | 389.62 | 385.56 | 388.70 | 640,290 | +0.40(+0.10%) |
Feb 22, 2019 | 387.79 | 389.85 | 383.96 | 388.30 | 377,110 | +2.43(+0.63%) |
Feb 21, 2019 | 388.78 | 389.62 | 384.46 | 385.87 | 438,141 | -5.14(-1.31%) |
Feb 20, 2019 | 388.20 | 392.92 | 387.36 | 391.01 | 660,372 | +0.85(+0.22%) |
Feb 19, 2019 | 382.37 | 392.36 | 379.11 | 390.16 | 728,964 | +8.34(+2.18%) |
Feb 15, 2019 | 381.89 | 382.42 | 378.21 | 381.82 | 760,622 | +0.73(+0.19%) |
Feb 14, 2019 | 373.31 | 382.77 | 362.05 | 381.10 | 1,712,770 | +25.99(+7.32%) |
Feb 13, 2019 | 350.62 | 361.33 | 349.67 | 355.11 | 635,111 | -5.05(-1.40%) |
Feb 12, 2019 | 363.02 | 363.02 | 356.62 | 360.16 | 381,969 | -2.35(-0.65%) |
Feb 11, 2019 | 359.68 | 363.21 | 358.48 | 362.50 | 450,590 | +3.85(+1.07%) |
Feb 08, 2019 | 352.04 | 358.81 | 351.47 | 358.65 | 391,237 | +5.46(+1.55%) |
Feb 07, 2019 | 352.47 | 355.30 | 349.74 | 353.19 | 444,117 | -0.28(-0.08%) |
Feb 06, 2019 | 357.91 | 359.69 | 351.92 | 353.47 | 808,530 | -5.16(-1.44%) |
Feb 05, 2019 | 359.76 | 361.53 | 337.75 | 358.62 | 582,379 | +0.45(+0.13%) |
Feb 04, 2019 | 359.72 | 359.72 | 355.53 | 358.17 | 537,126 | -0.99(-0.28%) |
Feb 01, 2019 | 356.50 | 359.41 | 354.17 | 359.16 | 712,945 | +2.16(+0.60%) |
Jan 31, 2019 | 346.88 | 357.75 | 344.23 | 357.00 | 652,637 | +9.96(+2.87%) |
Jan 30, 2019 | 343.68 | 348.67 | 343.55 | 347.05 | 441,767 | +3.37(+0.98%) |
Jan 29, 2019 | 342.60 | 344.21 | 338.78 | 343.68 | 388,610 | +1.98(+0.58%) |
Jan 28, 2019 | 333.40 | 342.48 | 329.73 | 341.70 | 514,921 | +6.95(+2.08%) |
Jan 25, 2019 | 336.87 | 338.10 | 330.64 | 334.75 | 839,422 | -1.67(-0.50%) |
Jan 24, 2019 | 323.80 | 336.67 | 323.80 | 336.42 | 543,652 | +5.45(+1.65%) |
Jan 23, 2019 | 336.04 | 336.79 | 329.05 | 330.96 | 736,255 | -5.21(-1.55%) |
Jan 22, 2019 | 339.49 | 340.50 | 333.68 | 336.17 | 947,538 | -3.32(-0.98%) |
Jan 18, 2019 | 347.47 | 347.47 | 338.65 | 339.49 | 704,227 | -6.49(-1.88%) |
Jan 17, 2019 | 345.20 | 347.57 | 343.60 | 345.98 | 541,029 | +0.65(+0.19%) |
Jan 16, 2019 | 345.41 | 348.11 | 343.89 | 345.32 | 686,311 | -1.69(-0.49%) |
Jan 15, 2019 | 343.83 | 347.57 | 342.64 | 347.02 | 795,976 | +5.80(+1.70%) |
Jan 14, 2019 | 335.53 | 341.74 | 335.25 | 341.22 | 704,388 | +4.67(+1.39%) |
Jan 11, 2019 | 335.22 | 337.34 | 332.13 | 336.55 | 478,534 | +0.68(+0.20%) |
Jan 10, 2019 | 322.85 | 336.36 | 321.70 | 335.87 | 1,140,756 | +12.11(+3.74%) |
Jan 09, 2019 | 329.54 | 330.81 | 315.54 | 323.77 | 1,131,043 | -4.11(-1.25%) |
Jan 08, 2019 | 323.86 | 329.08 | 323.86 | 327.88 | 751,396 | +6.67(+2.08%) |
Jan 07, 2019 | 319.85 | 323.50 | 318.41 | 321.21 | 805,956 | +0.64(+0.20%) |
Jan 04, 2019 | 315.14 | 323.15 | 313.84 | 320.57 | 600,044 | +7.11(+2.27%) |
Jan 03, 2019 | 315.92 | 322.09 | 312.76 | 313.46 | 860,460 | -3.68(-1.16%) |
Jan 02, 2019 | 316.48 | 319.57 | 311.32 | 317.13 | 733,422 | -2.32(-0.73%) |
Dec 31, 2018 | 319.26 | 320.12 | 314.97 | 319.45 | 424,125 | -0.26(-0.08%) |
Dec 28, 2018 | 316.00 | 322.70 | 314.51 | 319.72 | 628,959 | +5.85(+1.86%) |
Dec 27, 2018 | 313.19 | 316.22 | 305.96 | 313.86 | 628,768 | -2.61(-0.82%) |
Dec 26, 2018 | 308.44 | 316.47 | 303.81 | 316.47 | 656,454 | +9.29(+3.02%) |
Dec 24, 2018 | 316.00 | 317.04 | 307.14 | 307.19 | 374,903 | -10.23(-3.22%) |
Dec 21, 2018 | 324.94 | 329.53 | 315.88 | 317.42 | 1,409,889 | -7.16(-2.21%) |
Dec 20, 2018 | 332.92 | 333.26 | 321.96 | 324.57 | 841,867 | -9.27(-2.78%) |
Dec 19, 2018 | 335.71 | 338.96 | 332.61 | 333.84 | 877,914 | -2.29(-0.68%) |
Dec 18, 2018 | 336.95 | 341.65 | 334.79 | 336.14 | 581,969 | +1.73(+0.52%) |
Dec 17, 2018 | 350.56 | 351.15 | 333.95 | 334.40 | 909,748 | -16.17(-4.61%) |
Dec 14, 2018 | 351.33 | 352.69 | 347.73 | 350.57 | 557,554 | -2.19(-0.62%) |
Dec 13, 2018 | 351.85 | 358.14 | 351.77 | 352.76 | 473,487 | +1.99(+0.57%) |
Dec 12, 2018 | 353.66 | 359.27 | 350.38 | 350.77 | 580,431 | -2.43(-0.69%) |
Dec 11, 2018 | 352.19 | 354.89 | 350.71 | 353.20 | 490,405 | +2.46(+0.70%) |
Dec 10, 2018 | 351.70 | 353.16 | 345.79 | 350.73 | 444,876 | +0.55(+0.16%) |
Dec 07, 2018 | 354.10 | 356.40 | 347.90 | 350.18 | 496,965 | -5.66(-1.59%) |
Dec 06, 2018 | 346.06 | 356.01 | 342.46 | 355.84 | 732,232 | +6.91(+1.98%) |
Dec 04, 2018 | 355.86 | 359.35 | 347.86 | 348.93 | 832,138 | -5.45(-1.54%) |