Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 327.64 | 329.78 | 326.51 | 328.01 | 752,918 | -0.88(-0.27%) |
Feb 27, 2019 | 326.53 | 330.03 | 325.51 | 328.89 | 598,458 | +1.27(+0.39%) |
Feb 26, 2019 | 327.23 | 329.15 | 325.13 | 327.62 | 742,936 | +0.14(+0.04%) |
Feb 25, 2019 | 327.95 | 331.99 | 326.25 | 327.48 | 802,267 | +2.15(+0.66%) |
Feb 22, 2019 | 321.19 | 325.39 | 320.43 | 325.33 | 1,029,900 | +4.16(+1.30%) |
Feb 21, 2019 | 329.97 | 331.49 | 320.39 | 321.17 | 1,441,237 | -13.99(-4.17%) |
Feb 20, 2019 | 332.37 | 335.30 | 331.57 | 335.16 | 859,919 | +2.16(+0.65%) |
Feb 19, 2019 | 330.83 | 335.94 | 330.83 | 333.00 | 946,754 | +0.13(+0.04%) |
Feb 15, 2019 | 328.09 | 333.28 | 324.71 | 332.87 | 1,435,700 | +8.16(+2.51%) |
Feb 14, 2019 | 321.00 | 325.78 | 318.57 | 324.71 | 1,245,889 | +3.17(+0.99%) |
Feb 13, 2019 | 321.00 | 323.66 | 319.23 | 321.54 | 1,136,776 | +2.11(+0.66%) |
Feb 12, 2019 | 319.10 | 320.31 | 316.95 | 319.43 | 1,082,722 | +2.56(+0.81%) |
Feb 11, 2019 | 316.12 | 317.90 | 314.54 | 316.87 | 1,360,874 | +1.75(+0.56%) |
Feb 08, 2019 | 307.11 | 316.71 | 305.45 | 315.12 | 1,633,700 | +6.39(+2.07%) |
Feb 07, 2019 | 323.90 | 325.20 | 307.00 | 308.73 | 2,786,635 | -24.51(-7.36%) |
Feb 06, 2019 | 337.47 | 338.41 | 331.63 | 333.24 | 933,446 | -3.75(-1.11%) |
Feb 05, 2019 | 334.33 | 338.87 | 333.30 | 336.99 | 1,246,617 | +2.92(+0.87%) |
Feb 04, 2019 | 331.37 | 334.11 | 326.61 | 334.07 | 988,527 | +3.16(+0.95%) |
Feb 01, 2019 | 333.75 | 333.75 | 326.07 | 330.91 | 1,180,800 | -2.87(-0.86%) |
Jan 31, 2019 | 328.24 | 334.30 | 325.06 | 333.78 | 1,417,069 | +5.92(+1.81%) |
Jan 30, 2019 | 326.20 | 330.99 | 321.42 | 327.86 | 2,387,943 | -6.62(-1.98%) |
Jan 29, 2019 | 327.14 | 335.08 | 326.01 | 334.48 | 1,588,910 | +4.47(+1.35%) |
Jan 28, 2019 | 335.19 | 335.88 | 326.84 | 330.01 | 1,229,596 | -6.76(-2.01%) |
Jan 25, 2019 | 334.88 | 337.36 | 333.51 | 336.77 | 999,700 | +3.90(+1.17%) |
Jan 24, 2019 | 336.91 | 337.21 | 331.97 | 332.87 | 1,090,897 | -4.35(-1.29%) |
Jan 23, 2019 | 340.46 | 344.00 | 333.29 | 337.22 | 1,046,759 | -1.74(-0.51%) |
Jan 22, 2019 | 335.05 | 340.70 | 333.66 | 338.96 | 1,448,413 | +1.54(+0.46%) |
Jan 18, 2019 | 340.33 | 340.55 | 334.71 | 337.42 | 1,270,700 | -0.92(-0.27%) |
Jan 17, 2019 | 331.24 | 339.96 | 330.32 | 338.34 | 982,900 | +6.31(+1.90%) |
Jan 16, 2019 | 337.43 | 339.97 | 330.06 | 332.03 | 1,234,654 | -5.51(-1.63%) |
Jan 15, 2019 | 330.67 | 337.97 | 328.93 | 337.54 | 982,237 | +7.12(+2.15%) |
Jan 14, 2019 | 331.28 | 331.52 | 327.72 | 330.42 | 950,075 | -2.79(-0.84%) |
Jan 11, 2019 | 329.40 | 333.57 | 327.83 | 333.21 | 1,317,800 | +2.02(+0.61%) |
Jan 10, 2019 | 325.62 | 331.37 | 324.20 | 331.19 | 837,322 | +4.56(+1.40%) |
Jan 09, 2019 | 325.76 | 330.70 | 324.46 | 326.63 | 1,219,477 | +2.19(+0.68%) |
Jan 08, 2019 | 324.53 | 325.90 | 320.47 | 324.44 | 1,008,127 | +2.04(+0.63%) |
Jan 07, 2019 | 319.28 | 327.26 | 317.41 | 322.40 | 1,305,573 | +4.07(+1.28%) |
Jan 04, 2019 | 311.80 | 323.63 | 309.90 | 318.33 | 1,532,500 | +11.33(+3.69%) |
Jan 03, 2019 | 306.76 | 316.69 | 305.92 | 307.00 | 2,068,251 | +2.31(+0.76%) |
Jan 02, 2019 | 296.84 | 307.13 | 296.54 | 304.69 | 1,336,531 | +3.77(+1.25%) |
Dec 31, 2018 | 294.56 | 302.48 | 294.20 | 300.92 | 1,064,200 | +7.40(+2.52%) |
Dec 28, 2018 | 294.50 | 298.25 | 292.50 | 293.52 | 1,053,200 | -0.89(-0.30%) |
Dec 27, 2018 | 290.19 | 294.43 | 283.50 | 294.41 | 1,469,506 | -0.76(-0.26%) |
Dec 26, 2018 | 279.46 | 295.23 | 278.96 | 295.17 | 1,513,031 | +16.67(+5.99%) |
Dec 24, 2018 | 281.18 | 286.75 | 278.46 | 278.50 | 997,400 | -2.10(-0.75%) |
Dec 21, 2018 | 291.32 | 296.24 | 280.40 | 280.60 | 3,070,800 | -11.73(-4.01%) |
Dec 20, 2018 | 292.49 | 296.59 | 289.61 | 292.33 | 1,625,745 | -0.36(-0.12%) |
Dec 19, 2018 | 295.04 | 299.24 | 289.43 | 292.69 | 2,033,470 | -2.06(-0.70%) |
Dec 18, 2018 | 313.81 | 313.94 | 289.72 | 294.75 | 2,969,300 | -18.35(-5.86%) |
Dec 17, 2018 | 315.46 | 323.93 | 310.97 | 313.10 | 1,359,856 | -1.45(-0.46%) |
Dec 14, 2018 | 319.60 | 320.54 | 314.15 | 314.55 | 1,233,800 | -5.59(-1.75%) |
Dec 13, 2018 | 323.97 | 325.69 | 319.00 | 320.14 | 1,127,378 | -2.47(-0.77%) |
Dec 12, 2018 | 324.34 | 330.75 | 319.54 | 322.61 | 1,332,652 | +2.82(+0.88%) |
Dec 11, 2018 | 323.64 | 326.63 | 318.36 | 319.79 | 1,026,145 | +0.35(+0.11%) |
Dec 10, 2018 | 317.94 | 321.11 | 310.99 | 319.44 | 968,207 | +2.71(+0.86%) |
Dec 07, 2018 | 324.60 | 326.55 | 316.15 | 316.73 | 1,172,100 | -9.97(-3.05%) |
Dec 06, 2018 | 318.50 | 326.73 | 313.64 | 326.70 | 1,575,562 | +3.97(+1.23%) |
Dec 04, 2018 | 332.92 | 336.30 | 321.83 | 322.73 | 1,345,400 | -9.46(-2.85%) |