Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 306.01 | 307.40 | 304.65 | 305.68 | 280,700 | +1.93(+0.64%) |
Mar 28, 2019 | 302.74 | 304.32 | 297.09 | 303.75 | 109,052 | +1.33(+0.44%) |
Mar 27, 2019 | 307.12 | 308.02 | 299.54 | 302.42 | 173,094 | -5.27(-1.71%) |
Mar 26, 2019 | 309.44 | 310.87 | 306.80 | 307.69 | 211,874 | +0.50(+0.16%) |
Mar 25, 2019 | 305.03 | 308.95 | 302.33 | 307.19 | 196,820 | +1.60(+0.52%) |
Mar 22, 2019 | 314.07 | 314.95 | 305.40 | 305.59 | 188,300 | -9.98(-3.16%) |
Mar 21, 2019 | 308.70 | 315.74 | 308.44 | 315.57 | 119,963 | +4.85(+1.56%) |
Mar 20, 2019 | 313.82 | 314.74 | 310.72 | 310.72 | 222,021 | -3.40(-1.08%) |
Mar 19, 2019 | 315.00 | 317.52 | 312.62 | 314.12 | 228,570 | +0.45(+0.14%) |
Mar 18, 2019 | 310.17 | 313.80 | 308.44 | 313.67 | 356,302 | +3.34(+1.08%) |
Mar 15, 2019 | 312.24 | 313.11 | 309.07 | 310.33 | 297,300 | -1.54(-0.49%) |
Mar 14, 2019 | 309.52 | 312.98 | 307.79 | 311.87 | 237,311 | +2.45(+0.79%) |
Mar 13, 2019 | 310.55 | 313.07 | 308.47 | 309.42 | 240,021 | +0.55(+0.18%) |
Mar 12, 2019 | 308.95 | 310.91 | 306.33 | 308.87 | 205,177 | +0.60(+0.19%) |
Mar 11, 2019 | 305.18 | 309.36 | 304.58 | 308.27 | 381,106 | +4.41(+1.45%) |
Mar 08, 2019 | 300.41 | 305.21 | 299.55 | 303.86 | 430,500 | +1.26(+0.42%) |
Mar 07, 2019 | 306.81 | 306.81 | 301.87 | 302.60 | 338,030 | -6.13(-1.99%) |
Mar 06, 2019 | 311.58 | 312.76 | 307.26 | 308.73 | 274,483 | -3.59(-1.15%) |
Mar 05, 2019 | 313.72 | 316.52 | 311.00 | 312.32 | 289,916 | -0.47(-0.15%) |
Mar 04, 2019 | 315.50 | 316.35 | 309.33 | 312.79 | 479,610 | -4.62(-1.46%) |
Mar 01, 2019 | 302.00 | 323.94 | 302.00 | 317.41 | 952,300 | +46.51(+17.17%) |
Feb 28, 2019 | 273.71 | 275.58 | 268.96 | 270.90 | 408,440 | -3.09(-1.13%) |
Feb 27, 2019 | 272.31 | 275.50 | 271.13 | 273.99 | 225,568 | +1.12(+0.41%) |
Feb 26, 2019 | 273.48 | 275.71 | 271.83 | 272.87 | 202,318 | -2.35(-0.85%) |
Feb 25, 2019 | 276.02 | 277.36 | 274.00 | 275.22 | 261,536 | +0.96(+0.35%) |
Feb 22, 2019 | 275.35 | 275.71 | 271.70 | 274.26 | 247,500 | -0.08(-0.03%) |
Feb 21, 2019 | 273.28 | 275.80 | 271.25 | 274.34 | 232,693 | +1.60(+0.59%) |
Feb 20, 2019 | 270.23 | 273.05 | 269.23 | 272.74 | 197,162 | +2.68(+0.99%) |
Feb 19, 2019 | 269.33 | 270.34 | 266.95 | 270.06 | 274,858 | -0.28(-0.10%) |
Feb 15, 2019 | 262.99 | 270.49 | 262.38 | 270.34 | 268,800 | +8.92(+3.41%) |
Feb 14, 2019 | 261.48 | 265.74 | 260.37 | 261.42 | 226,253 | -0.37(-0.14%) |
Feb 13, 2019 | 258.60 | 262.38 | 256.25 | 261.79 | 277,437 | +3.69(+1.43%) |
Feb 12, 2019 | 254.41 | 259.35 | 253.11 | 258.10 | 363,370 | +5.17(+2.04%) |
Feb 11, 2019 | 250.30 | 254.85 | 250.05 | 252.93 | 467,122 | +4.08(+1.64%) |
Feb 08, 2019 | 246.44 | 249.02 | 245.59 | 248.85 | 278,000 | +0.82(+0.33%) |
Feb 07, 2019 | 251.51 | 252.64 | 246.70 | 248.03 | 225,593 | -4.67(-1.85%) |
Feb 06, 2019 | 250.14 | 253.36 | 248.43 | 252.70 | 206,804 | +2.55(+1.02%) |
Feb 05, 2019 | 250.85 | 253.20 | 249.73 | 250.15 | 168,518 | -0.55(-0.22%) |
Feb 04, 2019 | 251.38 | 251.38 | 247.90 | 250.70 | 186,860 | -0.42(-0.17%) |
Feb 01, 2019 | 249.75 | 252.62 | 248.08 | 251.12 | 264,300 | +1.25(+0.50%) |
Jan 31, 2019 | 244.56 | 250.11 | 243.74 | 249.87 | 216,057 | +4.89(+2.00%) |
Jan 30, 2019 | 240.00 | 245.10 | 238.48 | 244.98 | 198,164 | +5.68(+2.37%) |
Jan 29, 2019 | 238.04 | 241.90 | 238.01 | 239.30 | 183,725 | +1.23(+0.52%) |
Jan 28, 2019 | 237.86 | 238.21 | 235.52 | 238.07 | 124,836 | -2.24(-0.93%) |
Jan 25, 2019 | 238.55 | 240.68 | 236.53 | 240.31 | 206,800 | +3.24(+1.37%) |
Jan 24, 2019 | 237.00 | 239.03 | 236.29 | 237.07 | 146,736 | -0.02(-0.01%) |
Jan 23, 2019 | 236.31 | 237.71 | 233.18 | 237.09 | 162,784 | +1.57(+0.67%) |
Jan 22, 2019 | 238.87 | 240.90 | 234.29 | 235.52 | 167,158 | -4.13(-1.72%) |
Jan 18, 2019 | 239.81 | 242.55 | 237.89 | 239.65 | 321,100 | +1.81(+0.76%) |
Jan 17, 2019 | 236.23 | 239.65 | 235.44 | 237.84 | 248,192 | +1.28(+0.54%) |
Jan 16, 2019 | 238.75 | 240.53 | 236.32 | 236.56 | 204,561 | -1.34(-0.56%) |
Jan 15, 2019 | 236.68 | 239.28 | 236.68 | 237.90 | 276,609 | +1.53(+0.65%) |
Jan 14, 2019 | 238.50 | 239.45 | 236.37 | 236.37 | 259,502 | -5.05(-2.09%) |
Jan 11, 2019 | 240.30 | 242.00 | 238.20 | 241.42 | 127,800 | +0.55(+0.23%) |
Jan 10, 2019 | 235.88 | 242.15 | 235.68 | 240.87 | 216,735 | +3.50(+1.47%) |
Jan 09, 2019 | 236.61 | 241.40 | 236.61 | 237.37 | 264,606 | +1.84(+0.78%) |
Jan 08, 2019 | 235.00 | 236.91 | 232.48 | 235.53 | 234,372 | +1.86(+0.80%) |
Jan 07, 2019 | 227.52 | 234.82 | 227.26 | 233.67 | 349,168 | +7.39(+3.27%) |
Jan 04, 2019 | 224.50 | 228.34 | 224.11 | 226.28 | 446,700 | +1.98(+0.88%) |
Jan 03, 2019 | 228.18 | 231.26 | 223.89 | 224.30 | 172,145 | -3.78(-1.66%) |