Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 385.06 | 387.42 | 383.65 | 386.12 | 587,788 | +1.05(+0.27%) |
Feb 27, 2019 | 383.46 | 387.40 | 382.33 | 385.06 | 529,285 | +1.29(+0.34%) |
Feb 26, 2019 | 381.28 | 385.93 | 379.56 | 383.77 | 541,842 | +1.39(+0.36%) |
Feb 25, 2019 | 382.68 | 387.49 | 381.60 | 382.38 | 592,542 | +1.93(+0.51%) |
Feb 22, 2019 | 379.41 | 380.65 | 377.60 | 380.45 | 459,387 | +1.48(+0.39%) |
Feb 21, 2019 | 380.35 | 381.21 | 377.08 | 378.97 | 518,625 | -1.92(-0.50%) |
Feb 20, 2019 | 376.15 | 381.12 | 374.40 | 380.89 | 646,584 | +5.36(+1.43%) |
Feb 19, 2019 | 373.23 | 377.21 | 373.00 | 375.53 | 502,794 | -0.77(-0.20%) |
Feb 15, 2019 | 370.41 | 376.89 | 370.41 | 376.30 | 688,966 | +7.47(+2.02%) |
Feb 14, 2019 | 369.73 | 370.48 | 364.10 | 368.83 | 622,777 | -3.55(-0.95%) |
Feb 13, 2019 | 371.72 | 377.87 | 371.20 | 372.38 | 922,315 | +1.69(+0.46%) |
Feb 12, 2019 | 362.57 | 370.90 | 361.90 | 370.69 | 708,635 | +11.16(+3.10%) |
Feb 11, 2019 | 360.44 | 361.42 | 358.05 | 359.53 | 624,693 | +0.82(+0.23%) |
Feb 08, 2019 | 359.05 | 360.70 | 353.80 | 358.71 | 650,856 | -2.83(-0.78%) |
Feb 07, 2019 | 360.96 | 364.04 | 357.18 | 361.54 | 538,765 | -1.20(-0.33%) |
Feb 06, 2019 | 364.53 | 366.57 | 361.59 | 362.74 | 487,353 | -1.02(-0.28%) |
Feb 05, 2019 | 364.25 | 365.14 | 360.70 | 363.76 | 541,846 | -0.37(-0.10%) |
Feb 04, 2019 | 362.84 | 364.79 | 359.94 | 364.13 | 612,334 | +1.02(+0.28%) |
Feb 01, 2019 | 363.66 | 363.78 | 359.02 | 363.11 | 672,436 | +1.51(+0.42%) |
Jan 31, 2019 | 353.88 | 362.37 | 353.88 | 361.60 | 861,001 | +5.88(+1.65%) |
Jan 30, 2019 | 356.48 | 357.99 | 350.05 | 355.72 | 998,503 | +0.62(+0.17%) |
Jan 29, 2019 | 358.48 | 358.92 | 353.94 | 355.10 | 691,894 | +1.97(+0.56%) |
Jan 28, 2019 | 353.56 | 355.33 | 350.56 | 353.13 | 735,153 | -4.00(-1.12%) |
Jan 25, 2019 | 358.24 | 360.72 | 356.44 | 357.13 | 657,629 | +2.95(+0.83%) |
Jan 24, 2019 | 355.36 | 358.33 | 350.03 | 354.18 | 962,379 | -1.67(-0.47%) |
Jan 23, 2019 | 359.81 | 361.16 | 351.74 | 355.85 | 757,787 | -4.46(-1.24%) |
Jan 22, 2019 | 362.76 | 365.19 | 358.12 | 360.31 | 1,039,544 | -5.10(-1.39%) |
Jan 18, 2019 | 363.34 | 366.38 | 360.30 | 365.41 | 1,184,398 | +6.04(+1.68%) |
Jan 17, 2019 | 358.05 | 363.22 | 351.68 | 359.37 | 1,027,888 | -0.45(-0.13%) |
Jan 16, 2019 | 350.29 | 367.48 | 349.70 | 359.82 | 1,530,170 | +10.74(+3.08%) |
Jan 15, 2019 | 345.46 | 349.44 | 342.71 | 349.08 | 971,752 | +3.74(+1.08%) |
Jan 14, 2019 | 342.25 | 348.42 | 340.72 | 345.35 | 1,055,705 | -1.30(-0.37%) |
Jan 11, 2019 | 344.12 | 348.14 | 339.46 | 346.64 | 810,873 | -1.39(-0.40%) |
Jan 10, 2019 | 347.70 | 349.26 | 344.29 | 348.03 | 559,113 | -0.60(-0.17%) |
Jan 09, 2019 | 348.03 | 351.21 | 344.37 | 348.63 | 735,280 | +1.99(+0.57%) |
Jan 08, 2019 | 346.51 | 349.20 | 342.89 | 346.64 | 735,720 | +4.36(+1.27%) |
Jan 07, 2019 | 340.57 | 346.88 | 339.25 | 342.29 | 820,166 | +0.95(+0.28%) |
Jan 04, 2019 | 335.55 | 342.31 | 332.77 | 341.34 | 743,606 | +12.06(+3.66%) |
Jan 03, 2019 | 335.42 | 336.75 | 328.67 | 329.28 | 896,522 | -9.97(-2.94%) |
Jan 02, 2019 | 336.51 | 340.76 | 335.48 | 339.25 | 1,063,819 | -2.96(-0.87%) |
Dec 31, 2018 | 339.01 | 343.11 | 336.14 | 342.21 | 702,856 | +4.00(+1.18%) |
Dec 28, 2018 | 341.43 | 343.46 | 335.86 | 338.21 | 710,661 | +0.37(+0.11%) |
Dec 27, 2018 | 328.05 | 337.98 | 324.55 | 337.84 | 899,430 | +5.72(+1.72%) |
Dec 26, 2018 | 317.34 | 332.30 | 314.44 | 332.11 | 1,002,572 | +16.95(+5.38%) |
Dec 24, 2018 | 318.09 | 323.17 | 314.31 | 315.16 | 572,799 | -6.44(-2.00%) |
Dec 21, 2018 | 323.51 | 332.90 | 320.12 | 321.60 | 1,977,478 | -2.19(-0.68%) |
Dec 20, 2018 | 321.69 | 329.26 | 320.98 | 323.78 | 1,270,160 | -0.45(-0.14%) |
Dec 19, 2018 | 332.48 | 338.34 | 321.75 | 324.24 | 1,144,917 | -9.72(-2.91%) |
Dec 18, 2018 | 332.56 | 338.69 | 330.87 | 333.96 | 1,122,817 | +4.44(+1.35%) |
Dec 17, 2018 | 331.04 | 338.88 | 327.95 | 329.52 | 1,033,321 | -3.53(-1.06%) |
Dec 14, 2018 | 333.68 | 339.12 | 331.60 | 333.04 | 779,076 | -4.33(-1.28%) |
Dec 13, 2018 | 341.65 | 341.84 | 334.95 | 337.37 | 677,930 | -2.44(-0.72%) |
Dec 12, 2018 | 341.96 | 346.46 | 338.55 | 339.81 | 845,818 | +3.84(+1.14%) |
Dec 11, 2018 | 348.66 | 349.41 | 332.83 | 335.97 | 880,286 | -6.62(-1.93%) |
Dec 10, 2018 | 340.52 | 343.62 | 330.74 | 342.59 | 1,005,642 | +0.14(+0.04%) |
Dec 07, 2018 | 349.18 | 357.03 | 341.63 | 342.45 | 1,113,113 | -6.21(-1.78%) |
Dec 06, 2018 | 348.27 | 348.85 | 332.25 | 348.66 | 1,587,695 | -4.70(-1.33%) |
Dec 04, 2018 | 373.75 | 374.25 | 349.62 | 353.36 | 994,460 | -22.58(-6.01%) |