Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 378.52 | 380.52 | 377.07 | 380.22 | 368,950 | +4.05(+1.08%) |
Mar 28, 2019 | 374.05 | 376.90 | 368.08 | 376.17 | 295,330 | +2.99(+0.80%) |
Mar 27, 2019 | 374.30 | 376.23 | 368.65 | 373.18 | 269,513 | +0.00(+0.00%) |
Mar 26, 2019 | 377.23 | 377.86 | 368.46 | 373.18 | 506,473 | -1.20(-0.32%) |
Mar 25, 2019 | 372.27 | 374.92 | 367.94 | 374.38 | 319,534 | +1.93(+0.52%) |
Mar 22, 2019 | 378.93 | 380.44 | 372.12 | 372.45 | 341,726 | -7.55(-1.99%) |
Mar 21, 2019 | 371.91 | 380.69 | 371.23 | 380.00 | 288,680 | +6.79(+1.82%) |
Mar 20, 2019 | 376.21 | 377.14 | 372.05 | 373.21 | 427,557 | -2.66(-0.71%) |
Mar 19, 2019 | 378.64 | 381.67 | 374.36 | 375.88 | 523,951 | -0.23(-0.06%) |
Mar 18, 2019 | 369.27 | 376.75 | 368.92 | 376.10 | 449,467 | +7.70(+2.09%) |
Mar 15, 2019 | 370.81 | 371.60 | 367.01 | 368.40 | 1,129,059 | -2.27(-0.61%) |
Mar 14, 2019 | 367.94 | 373.47 | 367.94 | 370.67 | 490,749 | +2.21(+0.60%) |
Mar 13, 2019 | 366.83 | 371.48 | 366.32 | 368.45 | 598,822 | +2.63(+0.72%) |
Mar 12, 2019 | 362.70 | 366.88 | 361.51 | 365.82 | 533,034 | +3.30(+0.91%) |
Mar 11, 2019 | 354.90 | 363.04 | 354.27 | 362.52 | 785,038 | +4.35(+1.21%) |
Mar 08, 2019 | 354.76 | 358.86 | 353.48 | 358.18 | 372,651 | -0.07(-0.02%) |
Mar 07, 2019 | 356.99 | 359.75 | 353.41 | 358.25 | 423,048 | +0.64(+0.18%) |
Mar 06, 2019 | 358.45 | 360.42 | 356.13 | 357.61 | 347,602 | -1.68(-0.47%) |
Mar 05, 2019 | 363.47 | 367.09 | 355.42 | 359.28 | 917,207 | -5.02(-1.38%) |
Mar 04, 2019 | 368.61 | 373.12 | 359.82 | 364.30 | 449,295 | -1.95(-0.53%) |
Mar 01, 2019 | 365.94 | 368.50 | 363.76 | 366.25 | 281,070 | +2.70(+0.74%) |
Feb 28, 2019 | 360.06 | 367.32 | 358.46 | 363.56 | 498,441 | +3.86(+1.07%) |
Feb 27, 2019 | 360.95 | 362.32 | 359.45 | 359.69 | 477,867 | -1.98(-0.55%) |
Feb 26, 2019 | 363.66 | 364.51 | 359.55 | 361.68 | 854,328 | -3.43(-0.94%) |
Feb 25, 2019 | 368.50 | 368.50 | 363.65 | 365.11 | 395,684 | -0.79(-0.22%) |
Feb 22, 2019 | 365.77 | 366.00 | 363.49 | 365.90 | 256,593 | +2.86(+0.79%) |
Feb 21, 2019 | 365.14 | 366.48 | 362.19 | 363.04 | 439,702 | -2.27(-0.62%) |
Feb 20, 2019 | 364.96 | 368.71 | 364.58 | 365.31 | 428,641 | -0.29(-0.08%) |
Feb 19, 2019 | 367.11 | 368.13 | 364.62 | 365.61 | 369,646 | -2.97(-0.81%) |
Feb 15, 2019 | 363.33 | 368.66 | 362.92 | 368.58 | 361,308 | +8.64(+2.40%) |
Feb 14, 2019 | 357.79 | 362.31 | 357.79 | 359.94 | 718,713 | -1.94(-0.54%) |
Feb 13, 2019 | 362.34 | 363.04 | 355.94 | 361.88 | 333,812 | +0.76(+0.21%) |
Feb 12, 2019 | 361.81 | 362.61 | 359.65 | 361.12 | 360,362 | +2.05(+0.57%) |
Feb 11, 2019 | 357.27 | 359.29 | 355.91 | 359.07 | 373,255 | +2.80(+0.79%) |
Feb 08, 2019 | 349.97 | 356.27 | 349.97 | 356.27 | 438,441 | +3.69(+1.05%) |
Feb 07, 2019 | 350.46 | 352.79 | 347.94 | 352.58 | 575,022 | +0.91(+0.26%) |
Feb 06, 2019 | 351.24 | 351.67 | 346.04 | 351.67 | 601,631 | +1.53(+0.44%) |
Feb 05, 2019 | 359.08 | 359.08 | 347.23 | 350.14 | 961,279 | +12.93(+3.83%) |
Feb 04, 2019 | 329.79 | 337.56 | 328.43 | 337.21 | 687,865 | +7.87(+2.39%) |
Feb 01, 2019 | 327.89 | 331.20 | 323.31 | 329.33 | 385,427 | +1.87(+0.57%) |
Jan 31, 2019 | 321.89 | 329.61 | 321.52 | 327.47 | 573,872 | +4.97(+1.54%) |
Jan 30, 2019 | 317.13 | 324.91 | 314.90 | 322.49 | 891,308 | +7.82(+2.49%) |
Jan 29, 2019 | 298.93 | 318.14 | 298.93 | 314.67 | 843,926 | +20.90(+7.11%) |
Jan 28, 2019 | 291.01 | 294.37 | 288.62 | 293.77 | 305,611 | -0.91(-0.31%) |
Jan 25, 2019 | 295.13 | 297.69 | 293.46 | 294.69 | 280,832 | +2.60(+0.89%) |
Jan 24, 2019 | 290.12 | 294.36 | 289.95 | 292.09 | 161,536 | +1.12(+0.39%) |
Jan 23, 2019 | 290.63 | 294.75 | 286.22 | 290.97 | 274,983 | +3.21(+1.11%) |
Jan 22, 2019 | 295.48 | 296.65 | 286.25 | 287.76 | 375,906 | -10.30(-3.46%) |
Jan 18, 2019 | 294.57 | 298.12 | 293.20 | 298.06 | 457,307 | +5.73(+1.96%) |
Jan 17, 2019 | 290.62 | 295.67 | 290.49 | 292.33 | 455,197 | +0.32(+0.11%) |
Jan 16, 2019 | 292.65 | 292.75 | 290.35 | 292.01 | 345,524 | -0.18(-0.06%) |
Jan 15, 2019 | 291.60 | 293.03 | 289.24 | 292.20 | 317,181 | +0.69(+0.24%) |
Jan 14, 2019 | 289.60 | 293.89 | 287.67 | 291.50 | 389,077 | -1.21(-0.41%) |
Jan 11, 2019 | 291.04 | 292.84 | 288.86 | 292.71 | 261,727 | -0.33(-0.11%) |
Jan 10, 2019 | 288.45 | 293.97 | 285.59 | 293.04 | 441,294 | +2.84(+0.98%) |
Jan 09, 2019 | 290.46 | 292.68 | 289.29 | 290.20 | 367,420 | +0.54(+0.19%) |
Jan 08, 2019 | 289.24 | 291.81 | 286.63 | 289.66 | 430,410 | +3.63(+1.27%) |
Jan 07, 2019 | 285.50 | 288.32 | 283.62 | 286.04 | 393,181 | +0.47(+0.16%) |
Jan 04, 2019 | 277.00 | 285.57 | 275.83 | 285.57 | 340,890 | +12.91(+4.74%) |
Jan 03, 2019 | 282.98 | 282.98 | 272.07 | 272.65 | 484,847 | -11.81(-4.15%) |