Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 295.09 | 297.71 | 292.65 | 295.94 | 356,672 | +1.20(+0.41%) |
Mar 28, 2019 | 294.00 | 295.46 | 291.28 | 294.75 | 256,235 | +2.12(+0.72%) |
Mar 27, 2019 | 293.88 | 294.58 | 290.72 | 292.63 | 237,058 | -1.26(-0.43%) |
Mar 26, 2019 | 294.08 | 296.86 | 293.56 | 293.88 | 364,869 | +1.80(+0.62%) |
Mar 25, 2019 | 292.18 | 293.62 | 289.75 | 292.09 | 240,333 | +0.55(+0.19%) |
Mar 22, 2019 | 296.40 | 297.39 | 291.38 | 291.54 | 271,807 | -5.49(-1.85%) |
Mar 21, 2019 | 290.52 | 297.65 | 290.52 | 297.02 | 243,977 | +6.04(+2.07%) |
Mar 20, 2019 | 294.27 | 294.27 | 290.54 | 290.99 | 318,501 | -3.37(-1.14%) |
Mar 19, 2019 | 292.56 | 294.71 | 289.59 | 294.36 | 375,614 | +1.40(+0.48%) |
Mar 18, 2019 | 294.52 | 296.09 | 289.01 | 292.96 | 381,868 | -2.05(-0.69%) |
Mar 15, 2019 | 294.50 | 296.53 | 293.55 | 295.00 | 440,536 | +0.42(+0.14%) |
Mar 14, 2019 | 291.25 | 295.13 | 289.74 | 294.58 | 429,541 | +2.70(+0.92%) |
Mar 13, 2019 | 293.45 | 294.17 | 290.04 | 291.89 | 236,355 | -0.88(-0.30%) |
Mar 12, 2019 | 289.69 | 293.47 | 287.79 | 292.77 | 331,595 | +4.18(+1.45%) |
Mar 11, 2019 | 288.21 | 290.29 | 287.46 | 288.59 | 375,193 | +0.71(+0.25%) |
Mar 08, 2019 | 286.27 | 290.68 | 282.71 | 287.88 | 392,800 | -0.29(-0.10%) |
Mar 07, 2019 | 283.77 | 292.24 | 282.87 | 288.17 | 490,700 | +5.63(+1.99%) |
Mar 06, 2019 | 298.77 | 298.77 | 278.64 | 282.54 | 1,027,751 | -7.45(-2.57%) |
Mar 05, 2019 | 288.80 | 290.92 | 285.15 | 290.00 | 512,405 | +2.37(+0.82%) |
Mar 04, 2019 | 291.13 | 291.45 | 283.68 | 287.63 | 474,662 | -2.82(-0.97%) |
Mar 01, 2019 | 286.96 | 291.97 | 285.32 | 290.45 | 884,776 | +4.68(+1.64%) |
Feb 28, 2019 | 287.05 | 288.23 | 285.41 | 285.77 | 814,106 | -1.03(-0.36%) |
Feb 27, 2019 | 287.52 | 288.96 | 286.11 | 286.80 | 588,736 | -1.73(-0.60%) |
Feb 26, 2019 | 294.18 | 295.13 | 288.06 | 288.53 | 324,844 | -5.85(-1.99%) |
Feb 25, 2019 | 293.21 | 294.87 | 292.33 | 294.38 | 265,718 | +2.01(+0.69%) |
Feb 22, 2019 | 286.45 | 292.78 | 284.47 | 292.37 | 339,559 | +6.25(+2.19%) |
Feb 21, 2019 | 283.90 | 287.76 | 283.32 | 286.11 | 289,925 | +1.71(+0.60%) |
Feb 20, 2019 | 282.58 | 284.87 | 282.23 | 284.40 | 229,617 | +1.20(+0.42%) |
Feb 19, 2019 | 278.92 | 283.45 | 278.67 | 283.20 | 309,043 | +4.35(+1.56%) |
Feb 15, 2019 | 278.14 | 279.98 | 274.56 | 278.86 | 725,054 | +3.06(+1.11%) |
Feb 14, 2019 | 277.37 | 277.76 | 275.31 | 275.80 | 265,792 | -1.99(-0.72%) |
Feb 13, 2019 | 278.80 | 279.18 | 274.46 | 277.79 | 252,522 | -0.09(-0.03%) |
Feb 12, 2019 | 276.77 | 278.46 | 274.29 | 277.88 | 225,518 | +2.86(+1.04%) |
Feb 11, 2019 | 277.29 | 279.28 | 274.47 | 275.02 | 222,516 | -0.84(-0.30%) |
Feb 08, 2019 | 271.56 | 275.95 | 271.03 | 275.86 | 214,664 | +3.25(+1.19%) |
Feb 07, 2019 | 274.23 | 275.67 | 270.33 | 272.61 | 310,817 | -3.64(-1.32%) |
Feb 06, 2019 | 277.46 | 278.44 | 275.50 | 276.25 | 245,023 | -1.39(-0.50%) |
Feb 05, 2019 | 278.01 | 281.08 | 276.52 | 277.64 | 225,463 | +0.61(+0.22%) |
Feb 04, 2019 | 277.53 | 278.49 | 273.39 | 277.03 | 335,938 | -0.48(-0.17%) |
Feb 01, 2019 | 281.70 | 288.29 | 276.80 | 277.51 | 373,585 | -1.04(-0.37%) |
Jan 31, 2019 | 275.43 | 279.57 | 273.63 | 278.55 | 468,633 | +2.01(+0.73%) |
Jan 30, 2019 | 273.59 | 278.94 | 272.34 | 276.54 | 296,858 | +2.99(+1.09%) |
Jan 29, 2019 | 273.46 | 275.34 | 270.87 | 273.55 | 202,764 | +0.12(+0.04%) |
Jan 28, 2019 | 273.86 | 275.04 | 271.73 | 273.43 | 184,303 | -1.97(-0.71%) |
Jan 25, 2019 | 272.73 | 275.60 | 271.87 | 275.40 | 269,005 | +3.64(+1.34%) |
Jan 24, 2019 | 268.87 | 272.32 | 268.77 | 271.76 | 239,462 | +3.16(+1.18%) |
Jan 23, 2019 | 268.24 | 272.38 | 264.64 | 268.61 | 242,783 | +1.30(+0.49%) |
Jan 22, 2019 | 268.15 | 269.10 | 264.19 | 267.31 | 311,045 | -2.12(-0.79%) |
Jan 18, 2019 | 268.90 | 269.87 | 263.56 | 269.42 | 552,622 | +2.16(+0.81%) |
Jan 17, 2019 | 271.99 | 274.21 | 266.98 | 267.27 | 543,120 | -4.65(-1.71%) |
Jan 16, 2019 | 268.76 | 272.75 | 266.62 | 271.91 | 436,806 | +3.47(+1.29%) |
Jan 15, 2019 | 259.50 | 269.46 | 258.98 | 268.44 | 318,442 | +8.09(+3.11%) |
Jan 14, 2019 | 259.79 | 263.35 | 259.08 | 260.35 | 345,239 | -0.91(-0.35%) |
Jan 11, 2019 | 258.43 | 261.41 | 255.61 | 261.26 | 185,662 | +1.85(+0.71%) |
Jan 10, 2019 | 256.95 | 260.07 | 255.85 | 259.41 | 273,850 | +1.38(+0.53%) |
Jan 09, 2019 | 254.78 | 262.92 | 254.78 | 258.03 | 452,669 | +4.43(+1.75%) |
Jan 08, 2019 | 247.61 | 254.08 | 247.61 | 253.61 | 418,386 | +7.05(+2.86%) |
Jan 07, 2019 | 246.98 | 250.30 | 245.78 | 246.55 | 483,104 | +0.58(+0.24%) |
Jan 04, 2019 | 241.79 | 249.07 | 241.51 | 245.97 | 871,463 | +0.01(+0.00%) |
Jan 03, 2019 | 249.00 | 250.15 | 242.23 | 245.96 | 468,683 | -4.45(-1.78%) |