Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 285.14 | 291.99 | 284.73 | 285.59 | 764,100 | +1.69(+0.60%) |
Mar 28, 2019 | 277.75 | 286.90 | 275.00 | 283.90 | 926,102 | +7.51(+2.72%) |
Mar 27, 2019 | 286.60 | 289.06 | 272.17 | 276.39 | 1,565,257 | -9.61(-3.36%) |
Mar 26, 2019 | 314.88 | 316.01 | 284.63 | 286.00 | 1,961,437 | -27.22(-8.69%) |
Mar 25, 2019 | 321.30 | 322.14 | 313.00 | 313.22 | 762,427 | -9.99(-3.09%) |
Mar 22, 2019 | 334.24 | 337.39 | 322.87 | 323.21 | 406,000 | -14.22(-4.21%) |
Mar 21, 2019 | 337.94 | 348.27 | 337.10 | 337.43 | 529,094 | -2.23(-0.66%) |
Mar 20, 2019 | 337.90 | 344.69 | 337.90 | 339.66 | 411,140 | +0.30(+0.09%) |
Mar 19, 2019 | 334.60 | 339.95 | 330.99 | 339.36 | 351,809 | +6.11(+1.83%) |
Mar 18, 2019 | 334.68 | 336.00 | 328.67 | 333.25 | 465,513 | +0.02(+0.01%) |
Mar 15, 2019 | 326.89 | 335.02 | 326.89 | 333.23 | 562,700 | +7.62(+2.34%) |
Mar 14, 2019 | 325.39 | 326.77 | 322.44 | 325.61 | 227,724 | -0.02(-0.01%) |
Mar 13, 2019 | 323.43 | 329.54 | 322.23 | 325.63 | 249,335 | +1.87(+0.58%) |
Mar 12, 2019 | 319.64 | 324.24 | 318.33 | 323.76 | 248,361 | +4.56(+1.43%) |
Mar 11, 2019 | 313.13 | 320.60 | 310.98 | 319.20 | 248,959 | +4.99(+1.59%) |
Mar 08, 2019 | 314.00 | 314.93 | 305.37 | 314.21 | 400,000 | -3.21(-1.01%) |
Mar 07, 2019 | 317.85 | 320.39 | 311.40 | 317.42 | 437,067 | -0.43(-0.14%) |
Mar 06, 2019 | 334.23 | 336.18 | 317.43 | 317.85 | 707,593 | -15.36(-4.61%) |
Mar 05, 2019 | 337.48 | 337.48 | 332.40 | 333.21 | 359,217 | -4.99(-1.48%) |
Mar 04, 2019 | 348.22 | 352.87 | 332.53 | 338.20 | 376,071 | -9.86(-2.83%) |
Mar 01, 2019 | 337.20 | 351.58 | 336.95 | 348.06 | 375,200 | +13.56(+4.05%) |
Feb 28, 2019 | 336.43 | 339.75 | 332.42 | 334.50 | 415,260 | -1.67(-0.50%) |
Feb 27, 2019 | 339.17 | 345.00 | 334.53 | 336.17 | 445,937 | -6.70(-1.95%) |
Feb 26, 2019 | 350.72 | 352.00 | 337.64 | 342.87 | 587,126 | -10.02(-2.84%) |
Feb 25, 2019 | 354.28 | 357.00 | 346.17 | 352.89 | 366,895 | +0.29(+0.08%) |
Feb 22, 2019 | 359.47 | 360.88 | 351.77 | 352.60 | 422,900 | -5.76(-1.61%) |
Feb 21, 2019 | 362.02 | 362.02 | 356.67 | 358.36 | 313,949 | -3.89(-1.07%) |
Feb 20, 2019 | 360.57 | 362.29 | 355.26 | 362.25 | 368,841 | +2.88(+0.80%) |
Feb 19, 2019 | 361.77 | 364.31 | 358.06 | 359.37 | 308,183 | -2.69(-0.74%) |
Feb 15, 2019 | 360.00 | 362.33 | 357.10 | 362.06 | 316,400 | +4.24(+1.18%) |
Feb 14, 2019 | 357.61 | 361.02 | 353.95 | 357.82 | 254,470 | -3.68(-1.02%) |
Feb 13, 2019 | 357.74 | 364.15 | 353.37 | 361.50 | 300,080 | +3.42(+0.96%) |
Feb 12, 2019 | 359.48 | 361.76 | 353.85 | 358.08 | 370,315 | +3.16(+0.89%) |
Feb 11, 2019 | 343.52 | 356.30 | 342.55 | 354.92 | 508,335 | +13.71(+4.02%) |
Feb 08, 2019 | 338.53 | 341.52 | 336.94 | 341.21 | 307,500 | -0.40(-0.12%) |
Feb 07, 2019 | 340.26 | 344.02 | 335.52 | 341.61 | 300,576 | -3.17(-0.92%) |
Feb 06, 2019 | 345.25 | 350.00 | 340.01 | 344.78 | 435,170 | +0.50(+0.15%) |
Feb 05, 2019 | 334.16 | 350.49 | 333.99 | 344.28 | 764,323 | +13.87(+4.20%) |
Feb 04, 2019 | 349.18 | 352.44 | 316.38 | 330.41 | 1,681,403 | -20.67(-5.89%) |
Feb 01, 2019 | 348.79 | 351.45 | 340.92 | 351.08 | 496,600 | +0.01(+0.00%) |
Jan 31, 2019 | 359.54 | 362.67 | 342.35 | 351.07 | 1,073,295 | +11.48(+3.38%) |
Jan 30, 2019 | 331.11 | 339.91 | 327.38 | 339.59 | 413,902 | +9.21(+2.79%) |
Jan 29, 2019 | 338.38 | 339.55 | 326.48 | 330.38 | 374,330 | -6.52(-1.94%) |
Jan 28, 2019 | 348.90 | 350.00 | 333.76 | 336.90 | 388,726 | -12.47(-3.57%) |
Jan 25, 2019 | 349.99 | 353.92 | 346.46 | 349.37 | 415,100 | +0.87(+0.25%) |
Jan 24, 2019 | 337.50 | 349.34 | 334.95 | 348.50 | 734,165 | +11.52(+3.42%) |
Jan 23, 2019 | 339.14 | 344.97 | 332.75 | 336.98 | 376,092 | +0.85(+0.25%) |
Jan 22, 2019 | 333.55 | 339.67 | 330.85 | 336.13 | 669,122 | +2.39(+0.72%) |
Jan 18, 2019 | 335.20 | 337.16 | 326.50 | 333.74 | 459,800 | +3.42(+1.04%) |
Jan 17, 2019 | 324.06 | 332.94 | 324.06 | 330.32 | 305,591 | +6.19(+1.91%) |
Jan 16, 2019 | 326.06 | 332.93 | 323.29 | 324.13 | 477,484 | -1.48(-0.45%) |
Jan 15, 2019 | 316.62 | 327.57 | 316.62 | 325.61 | 358,240 | +10.36(+3.29%) |
Jan 14, 2019 | 321.90 | 322.00 | 314.06 | 315.25 | 343,359 | -8.55(-2.64%) |
Jan 11, 2019 | 332.77 | 334.20 | 320.52 | 323.80 | 545,000 | -11.33(-3.38%) |
Jan 10, 2019 | 334.10 | 340.87 | 322.77 | 335.13 | 531,139 | -1.27(-0.38%) |
Jan 09, 2019 | 324.74 | 342.97 | 322.10 | 336.40 | 623,915 | +17.98(+5.65%) |
Jan 08, 2019 | 318.45 | 323.10 | 312.22 | 318.42 | 570,710 | +3.62(+1.15%) |
Jan 07, 2019 | 313.50 | 315.50 | 305.56 | 314.80 | 708,820 | +1.36(+0.43%) |
Jan 04, 2019 | 305.31 | 321.48 | 304.98 | 313.44 | 624,300 | +11.15(+3.69%) |
Jan 03, 2019 | 307.25 | 311.74 | 293.66 | 302.29 | 665,280 | -7.67(-2.47%) |