Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 281.36 | 284.61 | 277.79 | 284.33 | 1,182,300 | +10.42(+3.80%) |
Mar 28, 2019 | 270.24 | 274.70 | 266.54 | 273.91 | 1,073,718 | +4.95(+1.84%) |
Mar 27, 2019 | 274.27 | 276.04 | 262.87 | 268.96 | 1,242,894 | -5.31(-1.94%) |
Mar 26, 2019 | 275.25 | 277.45 | 272.77 | 274.27 | 629,062 | +3.25(+1.20%) |
Mar 25, 2019 | 269.75 | 274.32 | 266.00 | 271.02 | 1,004,427 | +1.40(+0.52%) |
Mar 22, 2019 | 279.64 | 279.64 | 269.23 | 269.62 | 1,240,800 | -11.11(-3.96%) |
Mar 21, 2019 | 265.45 | 281.63 | 265.35 | 280.73 | 2,020,435 | +15.05(+5.66%) |
Mar 20, 2019 | 258.93 | 266.06 | 258.01 | 265.68 | 1,245,178 | +6.39(+2.46%) |
Mar 19, 2019 | 256.43 | 260.93 | 256.03 | 259.29 | 1,455,808 | +5.56(+2.19%) |
Mar 18, 2019 | 252.70 | 254.12 | 248.17 | 253.73 | 1,183,738 | +1.40(+0.55%) |
Mar 15, 2019 | 248.48 | 256.82 | 247.94 | 252.33 | 1,542,900 | +4.74(+1.91%) |
Mar 14, 2019 | 249.93 | 251.40 | 244.54 | 247.59 | 2,026,577 | -4.54(-1.80%) |
Mar 13, 2019 | 251.28 | 254.03 | 247.49 | 252.13 | 1,085,814 | +1.29(+0.51%) |
Mar 12, 2019 | 243.96 | 251.66 | 243.00 | 250.84 | 1,592,494 | +7.48(+3.07%) |
Mar 11, 2019 | 231.56 | 243.94 | 231.56 | 243.36 | 1,528,834 | +12.52(+5.42%) |
Mar 08, 2019 | 228.64 | 231.72 | 224.58 | 230.84 | 1,357,700 | +0.09(+0.04%) |
Mar 07, 2019 | 231.00 | 233.08 | 227.26 | 230.75 | 1,645,184 | -0.70(-0.30%) |
Mar 06, 2019 | 237.79 | 240.50 | 229.62 | 231.45 | 2,318,536 | -7.77(-3.25%) |
Mar 05, 2019 | 244.94 | 244.94 | 233.90 | 239.22 | 3,426,122 | -17.09(-6.67%) |
Mar 04, 2019 | 264.37 | 266.21 | 252.30 | 256.31 | 1,930,233 | -7.04(-2.67%) |
Mar 01, 2019 | 261.24 | 264.46 | 258.96 | 263.35 | 1,417,400 | +4.38(+1.69%) |
Feb 28, 2019 | 258.08 | 259.75 | 254.55 | 258.97 | 1,076,462 | +0.72(+0.28%) |
Feb 27, 2019 | 258.23 | 262.16 | 257.29 | 258.25 | 1,182,233 | -1.54(-0.59%) |
Feb 26, 2019 | 261.13 | 262.35 | 256.33 | 259.79 | 1,283,253 | -2.56(-0.98%) |
Feb 25, 2019 | 255.52 | 263.64 | 255.52 | 262.35 | 1,416,188 | +8.36(+3.29%) |
Feb 22, 2019 | 251.52 | 254.24 | 248.85 | 253.99 | 803,000 | +3.76(+1.50%) |
Feb 21, 2019 | 252.98 | 252.98 | 247.46 | 250.23 | 1,073,915 | -3.56(-1.40%) |
Feb 20, 2019 | 255.23 | 256.49 | 250.91 | 253.79 | 1,191,297 | -1.45(-0.57%) |
Feb 19, 2019 | 254.96 | 257.59 | 254.01 | 255.24 | 830,284 | +0.28(+0.11%) |
Feb 15, 2019 | 253.04 | 255.68 | 251.39 | 254.96 | 851,600 | +4.21(+1.68%) |
Feb 14, 2019 | 247.04 | 252.91 | 246.47 | 250.75 | 1,120,653 | -1.10(-0.44%) |
Feb 13, 2019 | 256.99 | 259.93 | 248.84 | 251.85 | 1,137,709 | -2.47(-0.97%) |
Feb 12, 2019 | 246.80 | 256.77 | 246.35 | 254.32 | 1,597,736 | +9.75(+3.99%) |
Feb 11, 2019 | 242.86 | 247.54 | 242.07 | 244.57 | 873,476 | +3.31(+1.37%) |
Feb 08, 2019 | 236.78 | 241.41 | 234.23 | 241.26 | 831,100 | +1.81(+0.76%) |
Feb 07, 2019 | 241.89 | 244.55 | 238.26 | 239.45 | 904,501 | -4.59(-1.88%) |
Feb 06, 2019 | 244.00 | 246.46 | 240.70 | 244.04 | 988,001 | +0.53(+0.22%) |
Feb 05, 2019 | 241.85 | 246.20 | 241.42 | 243.51 | 1,172,837 | -1.03(-0.42%) |
Feb 04, 2019 | 243.91 | 245.23 | 239.70 | 244.54 | 935,501 | +0.54(+0.22%) |
Feb 01, 2019 | 248.08 | 248.75 | 239.00 | 244.00 | 1,569,800 | -4.95(-1.99%) |
Jan 31, 2019 | 233.57 | 249.24 | 231.76 | 248.95 | 3,182,651 | +16.12(+6.92%) |
Jan 30, 2019 | 208.74 | 234.44 | 207.99 | 232.83 | 4,375,430 | +10.80(+4.86%) |
Jan 29, 2019 | 222.16 | 223.84 | 216.52 | 222.03 | 1,910,516 | +0.54(+0.24%) |
Jan 28, 2019 | 224.50 | 225.91 | 220.15 | 221.49 | 1,421,173 | -5.73(-2.52%) |
Jan 25, 2019 | 222.61 | 228.97 | 221.48 | 227.22 | 1,344,100 | +6.55(+2.97%) |
Jan 24, 2019 | 218.25 | 224.08 | 218.25 | 220.67 | 969,985 | +3.45(+1.59%) |
Jan 23, 2019 | 217.00 | 221.21 | 215.14 | 217.22 | 1,110,999 | +1.06(+0.49%) |
Jan 22, 2019 | 220.68 | 221.65 | 213.90 | 216.16 | 1,107,900 | -3.93(-1.79%) |
Jan 18, 2019 | 216.00 | 223.60 | 212.89 | 220.09 | 2,433,400 | +7.42(+3.49%) |
Jan 17, 2019 | 206.87 | 215.85 | 206.78 | 212.67 | 1,798,697 | +5.88(+2.84%) |
Jan 16, 2019 | 197.07 | 208.51 | 195.38 | 206.79 | 2,214,676 | +11.74(+6.02%) |
Jan 15, 2019 | 194.90 | 197.50 | 191.93 | 195.05 | 1,927,599 | +1.11(+0.57%) |
Jan 14, 2019 | 196.54 | 198.34 | 193.23 | 193.94 | 1,816,869 | -4.31(-2.17%) |
Jan 11, 2019 | 201.60 | 201.60 | 195.63 | 198.25 | 1,084,800 | -4.39(-2.17%) |
Jan 10, 2019 | 198.99 | 205.99 | 194.12 | 202.64 | 1,247,528 | +2.32(+1.16%) |
Jan 09, 2019 | 194.26 | 207.00 | 194.26 | 200.32 | 1,666,277 | +7.37(+3.82%) |
Jan 08, 2019 | 191.35 | 194.99 | 187.59 | 192.95 | 1,001,489 | +3.03(+1.60%) |
Jan 07, 2019 | 187.41 | 190.77 | 184.50 | 189.92 | 1,309,792 | +3.21(+1.72%) |
Jan 04, 2019 | 181.68 | 190.39 | 177.93 | 186.71 | 2,518,100 | +1.93(+1.04%) |
Jan 03, 2019 | 200.03 | 200.77 | 183.62 | 184.78 | 2,414,236 | -17.34(-8.58%) |