Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 352.12 | 354.60 | 345.67 | 346.91 | 1,410,800 | -5.96(-1.69%) |
Mar 28, 2019 | 356.17 | 358.61 | 352.22 | 352.87 | 834,091 | -2.64(-0.74%) |
Mar 27, 2019 | 356.39 | 360.26 | 354.77 | 355.51 | 1,372,223 | -0.52(-0.15%) |
Mar 26, 2019 | 356.80 | 358.72 | 354.59 | 356.03 | 1,150,219 | -0.81(-0.23%) |
Mar 25, 2019 | 360.75 | 362.51 | 355.77 | 356.84 | 1,365,577 | -3.94(-1.09%) |
Mar 22, 2019 | 365.70 | 366.49 | 360.38 | 360.78 | 5,241,800 | -5.49(-1.50%) |
Mar 21, 2019 | 361.80 | 368.02 | 360.85 | 366.27 | 1,099,977 | +3.83(+1.06%) |
Mar 20, 2019 | 360.58 | 365.64 | 358.69 | 362.44 | 1,194,656 | +1.99(+0.55%) |
Mar 19, 2019 | 359.48 | 363.25 | 357.55 | 360.45 | 1,205,497 | +3.10(+0.87%) |
Mar 18, 2019 | 356.52 | 359.71 | 355.47 | 357.35 | 1,003,923 | +1.43(+0.40%) |
Mar 15, 2019 | 352.36 | 356.90 | 350.85 | 355.92 | 2,484,600 | +3.21(+0.91%) |
Mar 14, 2019 | 348.97 | 354.47 | 346.22 | 352.71 | 1,131,353 | +4.58(+1.32%) |
Mar 13, 2019 | 343.99 | 350.06 | 342.52 | 348.13 | 1,916,383 | +5.62(+1.64%) |
Mar 12, 2019 | 342.40 | 342.66 | 339.70 | 342.51 | 1,572,351 | +1.43(+0.42%) |
Mar 11, 2019 | 337.69 | 341.88 | 336.04 | 341.08 | 1,401,874 | +3.54(+1.05%) |
Mar 08, 2019 | 337.40 | 339.78 | 335.53 | 337.54 | 701,500 | -2.49(-0.73%) |
Mar 07, 2019 | 339.81 | 341.67 | 337.01 | 340.03 | 842,555 | -0.53(-0.16%) |
Mar 06, 2019 | 344.78 | 344.78 | 339.75 | 340.56 | 990,092 | -3.19(-0.93%) |
Mar 05, 2019 | 345.22 | 346.99 | 337.04 | 343.75 | 993,995 | -2.35(-0.68%) |
Mar 04, 2019 | 348.88 | 349.84 | 343.55 | 346.10 | 1,386,725 | -0.48(-0.14%) |
Mar 01, 2019 | 344.96 | 347.52 | 344.96 | 346.58 | 1,218,900 | +1.67(+0.48%) |
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%) |