Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 440.39 | 441.44 | 437.32 | 439.86 | 43,590 | +1.43(+0.33%) |
Feb 27, 2019 | 440.32 | 442.08 | 438.39 | 438.43 | 28,240 | -1.10(-0.25%) |
Feb 26, 2019 | 434.98 | 442.51 | 434.83 | 439.53 | 66,481 | +4.59(+1.06%) |
Feb 25, 2019 | 443.83 | 447.99 | 434.47 | 434.94 | 111,733 | -6.60(-1.49%) |
Feb 22, 2019 | 439.17 | 442.90 | 432.96 | 441.54 | 146,200 | +3.46(+0.79%) |
Feb 21, 2019 | 440.64 | 440.64 | 429.64 | 438.08 | 89,478 | -3.11(-0.70%) |
Feb 20, 2019 | 444.80 | 446.54 | 438.77 | 441.19 | 132,223 | -3.79(-0.85%) |
Feb 19, 2019 | 441.78 | 445.31 | 436.98 | 444.98 | 97,461 | +3.69(+0.84%) |
Feb 15, 2019 | 438.96 | 445.92 | 438.96 | 441.29 | 60,900 | +4.47(+1.02%) |
Feb 14, 2019 | 438.70 | 441.00 | 426.66 | 436.82 | 67,241 | -2.93(-0.67%) |
Feb 13, 2019 | 437.01 | 443.75 | 436.09 | 439.75 | 81,457 | +5.04(+1.16%) |
Feb 12, 2019 | 440.29 | 449.53 | 431.53 | 434.71 | 134,636 | -1.28(-0.29%) |
Feb 11, 2019 | 429.65 | 437.44 | 427.03 | 435.99 | 83,729 | +10.12(+2.38%) |
Feb 08, 2019 | 422.14 | 426.49 | 416.08 | 425.87 | 120,900 | +1.75(+0.41%) |
Feb 07, 2019 | 424.93 | 427.42 | 420.71 | 424.12 | 61,445 | -2.16(-0.51%) |
Feb 06, 2019 | 423.56 | 426.82 | 420.41 | 426.28 | 59,274 | +3.54(+0.84%) |
Feb 05, 2019 | 428.80 | 434.14 | 421.99 | 422.74 | 72,103 | -3.96(-0.93%) |
Feb 04, 2019 | 417.30 | 427.73 | 417.30 | 426.70 | 110,821 | +9.25(+2.22%) |
Feb 01, 2019 | 394.87 | 419.10 | 394.87 | 417.45 | 126,200 | +19.43(+4.88%) |
Jan 31, 2019 | 387.68 | 407.97 | 387.68 | 398.02 | 289,494 | -16.35(-3.95%) |
Jan 30, 2019 | 410.21 | 415.48 | 402.48 | 414.37 | 129,338 | +5.70(+1.39%) |
Jan 29, 2019 | 411.00 | 412.62 | 408.13 | 408.67 | 116,377 | -3.22(-0.78%) |
Jan 28, 2019 | 405.02 | 413.54 | 404.83 | 411.89 | 83,626 | +1.96(+0.48%) |
Jan 25, 2019 | 408.68 | 413.72 | 407.89 | 409.93 | 68,500 | +4.36(+1.08%) |
Jan 24, 2019 | 414.00 | 415.47 | 399.38 | 405.57 | 161,628 | -15.38(-3.65%) |
Jan 23, 2019 | 425.00 | 427.15 | 417.20 | 420.95 | 55,188 | -4.01(-0.94%) |
Jan 22, 2019 | 427.66 | 427.66 | 415.20 | 424.96 | 142,632 | -4.16(-0.97%) |
Jan 18, 2019 | 423.05 | 437.11 | 418.20 | 429.12 | 116,600 | +7.38(+1.75%) |
Jan 17, 2019 | 414.61 | 427.13 | 410.00 | 421.74 | 138,912 | +5.43(+1.30%) |
Jan 16, 2019 | 414.98 | 421.09 | 413.00 | 416.31 | 81,019 | +2.95(+0.71%) |
Jan 15, 2019 | 421.90 | 421.90 | 407.52 | 413.36 | 101,404 | -7.57(-1.80%) |
Jan 14, 2019 | 419.95 | 426.96 | 416.17 | 420.93 | 93,539 | -1.67(-0.40%) |
Jan 11, 2019 | 414.79 | 424.11 | 412.12 | 422.60 | 41,300 | +6.75(+1.62%) |
Jan 10, 2019 | 407.70 | 420.21 | 405.01 | 415.85 | 142,388 | +5.54(+1.35%) |
Jan 09, 2019 | 412.97 | 417.58 | 409.36 | 410.31 | 70,815 | -0.31(-0.08%) |
Jan 08, 2019 | 409.75 | 412.57 | 406.83 | 410.62 | 98,188 | +4.06(+1.00%) |
Jan 07, 2019 | 406.34 | 411.45 | 405.00 | 406.56 | 154,733 | -1.70(-0.42%) |
Jan 04, 2019 | 402.14 | 412.13 | 400.00 | 408.26 | 116,200 | +13.23(+3.35%) |
Jan 03, 2019 | 392.10 | 399.90 | 386.94 | 395.03 | 119,266 | +5.80(+1.49%) |
Jan 02, 2019 | 378.37 | 390.05 | 373.06 | 389.23 | 137,048 | +7.47(+1.96%) |
Dec 31, 2018 | 380.19 | 384.73 | 376.48 | 381.76 | 131,800 | +3.29(+0.87%) |
Dec 28, 2018 | 375.64 | 388.90 | 375.08 | 378.47 | 157,500 | +5.43(+1.46%) |
Dec 27, 2018 | 372.70 | 379.29 | 365.02 | 373.04 | 144,115 | -3.25(-0.86%) |
Dec 26, 2018 | 358.65 | 376.90 | 356.12 | 376.29 | 116,079 | +18.80(+5.26%) |
Dec 24, 2018 | 364.84 | 364.84 | 357.25 | 357.49 | 55,700 | -9.50(-2.59%) |
Dec 21, 2018 | 372.26 | 379.00 | 360.04 | 366.99 | 174,300 | -4.60(-1.24%) |
Dec 20, 2018 | 365.20 | 374.03 | 363.70 | 371.59 | 116,005 | +4.89(+1.33%) |
Dec 19, 2018 | 379.18 | 380.40 | 366.51 | 366.70 | 123,026 | -11.36(-3.00%) |
Dec 18, 2018 | 368.12 | 381.20 | 368.12 | 378.06 | 137,189 | +11.13(+3.03%) |
Dec 17, 2018 | 377.71 | 383.63 | 365.70 | 366.93 | 162,378 | -14.22(-3.73%) |
Dec 14, 2018 | 389.87 | 395.17 | 379.56 | 381.15 | 113,700 | -5.64(-1.46%) |
Dec 13, 2018 | 385.87 | 391.46 | 382.26 | 386.79 | 71,547 | +2.25(+0.59%) |
Dec 12, 2018 | 384.89 | 388.73 | 381.05 | 384.54 | 183,266 | +5.54(+1.46%) |
Dec 11, 2018 | 383.32 | 395.00 | 375.03 | 379.00 | 65,110 | +1.50(+0.40%) |
Dec 10, 2018 | 377.70 | 380.44 | 371.00 | 377.50 | 76,884 | -2.60(-0.68%) |
Dec 07, 2018 | 384.44 | 387.71 | 376.63 | 380.10 | 147,900 | -6.29(-1.63%) |
Dec 06, 2018 | 374.08 | 386.75 | 370.38 | 386.39 | 102,622 | +4.05(+1.06%) |
Dec 04, 2018 | 404.58 | 404.92 | 380.28 | 382.34 | 150,500 | -25.66(-6.29%) |