Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 324.57 | 325.17 | 322.69 | 323.77 | 1,030,968 | +1.22(+0.38%) |
Mar 28, 2019 | 320.66 | 322.76 | 319.33 | 322.55 | 958,024 | +2.68(+0.84%) |
Mar 27, 2019 | 320.07 | 321.34 | 317.05 | 319.87 | 1,100,876 | -0.22(-0.07%) |
Mar 26, 2019 | 319.01 | 321.53 | 317.83 | 320.09 | 799,898 | +3.13(+0.99%) |
Mar 25, 2019 | 316.17 | 318.68 | 314.15 | 316.96 | 1,422,689 | +0.75(+0.24%) |
Mar 22, 2019 | 323.72 | 324.12 | 316.21 | 316.21 | 2,057,242 | -9.45(-2.90%) |
Mar 21, 2019 | 320.08 | 326.53 | 320.08 | 325.66 | 1,321,968 | +4.42(+1.37%) |
Mar 20, 2019 | 323.55 | 324.68 | 319.66 | 321.25 | 1,514,390 | -2.71(-0.84%) |
Mar 19, 2019 | 327.11 | 327.11 | 323.15 | 323.96 | 764,782 | -1.66(-0.51%) |
Mar 18, 2019 | 323.63 | 326.33 | 323.54 | 325.62 | 1,064,181 | +2.46(+0.76%) |
Mar 15, 2019 | 323.03 | 325.45 | 322.46 | 323.16 | 1,474,976 | +0.30(+0.09%) |
Mar 14, 2019 | 323.05 | 323.48 | 321.69 | 322.86 | 1,008,087 | -0.39(-0.12%) |
Mar 13, 2019 | 323.08 | 324.58 | 322.81 | 323.26 | 753,929 | +1.44(+0.45%) |
Mar 12, 2019 | 321.70 | 322.70 | 320.86 | 321.82 | 761,143 | +0.46(+0.14%) |
Mar 11, 2019 | 317.81 | 321.47 | 317.73 | 321.36 | 1,463,252 | +4.20(+1.32%) |
Mar 08, 2019 | 315.83 | 317.37 | 315.54 | 317.16 | 1,398,011 | -0.91(-0.29%) |
Mar 07, 2019 | 320.30 | 320.62 | 317.20 | 318.07 | 1,062,617 | -2.69(-0.84%) |
Mar 06, 2019 | 325.02 | 325.14 | 320.62 | 320.76 | 1,033,263 | -4.38(-1.35%) |
Mar 05, 2019 | 326.66 | 326.74 | 324.92 | 325.14 | 1,250,304 | -1.37(-0.42%) |
Mar 04, 2019 | 328.96 | 329.24 | 323.65 | 326.51 | 1,247,674 | -1.52(-0.46%) |
Mar 01, 2019 | 327.69 | 329.17 | 325.73 | 328.03 | 1,345,603 | +0.97(+0.30%) |
Feb 28, 2019 | 326.36 | 327.13 | 325.07 | 327.06 | 963,345 | +0.16(+0.05%) |
Feb 27, 2019 | 325.58 | 327.35 | 325.04 | 326.90 | 862,714 | +0.36(+0.11%) |
Feb 26, 2019 | 328.75 | 329.41 | 326.37 | 326.55 | 1,800,951 | -2.78(-0.84%) |
Feb 25, 2019 | 331.00 | 331.63 | 328.85 | 329.32 | 1,004,055 | -0.03(-0.01%) |
Feb 22, 2019 | 327.66 | 329.67 | 327.31 | 329.35 | 1,400,365 | +2.48(+0.76%) |
Feb 21, 2019 | 327.45 | 327.60 | 325.57 | 326.88 | 2,035,357 | -1.10(-0.34%) |
Feb 20, 2019 | 326.60 | 328.52 | 326.21 | 327.98 | 1,251,813 | +1.51(+0.46%) |
Feb 19, 2019 | 324.87 | 327.33 | 324.52 | 326.46 | 1,233,213 | +0.26(+0.08%) |
Feb 15, 2019 | 323.94 | 326.20 | 323.38 | 326.20 | 905,910 | +3.99(+1.24%) |
Feb 14, 2019 | 320.69 | 323.62 | 320.26 | 322.21 | 1,129,084 | -0.20(-0.06%) |
Feb 13, 2019 | 321.62 | 323.03 | 320.59 | 322.41 | 1,541,468 | +1.76(+0.55%) |
Feb 12, 2019 | 319.15 | 321.32 | 318.99 | 320.65 | 1,102,803 | +3.23(+1.02%) |
Feb 11, 2019 | 316.22 | 317.60 | 315.47 | 317.42 | 1,534,797 | +1.95(+0.62%) |
Feb 08, 2019 | 314.10 | 316.00 | 312.79 | 315.47 | 936,179 | -0.23(-0.07%) |
Feb 07, 2019 | 316.23 | 316.64 | 313.05 | 315.70 | 1,344,878 | -1.42(-0.45%) |
Feb 06, 2019 | 316.99 | 317.93 | 316.07 | 317.12 | 826,570 | -0.33(-0.10%) |
Feb 05, 2019 | 316.49 | 317.81 | 315.73 | 317.45 | 1,024,169 | +1.28(+0.41%) |
Feb 04, 2019 | 313.39 | 316.22 | 312.20 | 316.17 | 717,636 | +3.10(+0.99%) |
Feb 01, 2019 | 313.08 | 313.88 | 311.63 | 313.07 | 1,636,415 | +0.99(+0.32%) |
Jan 31, 2019 | 310.71 | 312.77 | 309.76 | 312.08 | 1,908,506 | +1.14(+0.37%) |
Jan 30, 2019 | 310.12 | 312.36 | 307.59 | 310.94 | 1,454,138 | +1.94(+0.63%) |
Jan 29, 2019 | 309.26 | 310.06 | 308.27 | 309.00 | 778,602 | +0.02(+0.01%) |
Jan 28, 2019 | 306.98 | 309.38 | 306.44 | 308.98 | 1,178,147 | -0.49(-0.16%) |
Jan 25, 2019 | 308.67 | 310.08 | 308.26 | 309.47 | 958,960 | +3.45(+1.13%) |
Jan 24, 2019 | 303.81 | 306.82 | 303.64 | 306.02 | 827,212 | +2.00(+0.66%) |
Jan 23, 2019 | 305.79 | 306.77 | 301.44 | 304.01 | 940,503 | -0.49(-0.16%) |
Jan 22, 2019 | 307.55 | 307.93 | 302.87 | 304.50 | 1,335,247 | -4.78(-1.54%) |
Jan 18, 2019 | 306.68 | 309.87 | 306.09 | 309.28 | 1,155,865 | +4.11(+1.35%) |
Jan 17, 2019 | 301.11 | 306.28 | 301.11 | 305.17 | 1,358,628 | +3.03(+1.00%) |
Jan 16, 2019 | 300.51 | 303.04 | 300.45 | 302.14 | 891,603 | +2.07(+0.69%) |
Jan 15, 2019 | 298.83 | 300.30 | 297.86 | 300.08 | 989,570 | +1.84(+0.62%) |
Jan 14, 2019 | 297.84 | 299.74 | 297.19 | 298.24 | 3,010,498 | -1.66(-0.55%) |
Jan 11, 2019 | 298.39 | 300.37 | 297.45 | 299.90 | 1,045,701 | +0.13(+0.04%) |
Jan 10, 2019 | 295.72 | 299.77 | 295.05 | 299.77 | 1,205,855 | +2.39(+0.80%) |
Jan 09, 2019 | 295.95 | 298.26 | 294.91 | 297.38 | 1,103,878 | +2.91(+0.99%) |
Jan 08, 2019 | 292.41 | 294.56 | 290.29 | 294.47 | 1,130,116 | +4.85(+1.68%) |
Jan 07, 2019 | 286.77 | 291.84 | 285.46 | 289.62 | 1,555,425 | +3.19(+1.11%) |
Jan 04, 2019 | 281.01 | 287.53 | 280.84 | 286.43 | 1,479,191 | +9.09(+3.28%) |
Jan 03, 2019 | 280.79 | 282.14 | 276.17 | 277.34 | 2,151,752 | -4.64(-1.64%) |