Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 430.13 | 430.94 | 428.60 | 428.80 | 26,727 | -2.17(-0.50%) |
Feb 27, 2019 | 427.93 | 431.08 | 425.94 | 430.97 | 16,929 | +3.88(+0.91%) |
Feb 26, 2019 | 427.25 | 431.71 | 425.89 | 427.10 | 55,112 | -2.43(-0.57%) |
Feb 25, 2019 | 434.09 | 437.07 | 428.22 | 429.53 | 28,851 | -2.17(-0.50%) |
Feb 22, 2019 | 431.87 | 435.02 | 429.22 | 431.70 | 31,969 | +0.19(+0.04%) |
Feb 21, 2019 | 429.46 | 433.02 | 429.46 | 431.51 | 47,301 | +1.63(+0.38%) |
Feb 20, 2019 | 427.65 | 431.61 | 425.58 | 429.88 | 21,734 | +1.85(+0.43%) |
Feb 19, 2019 | 420.40 | 428.75 | 420.40 | 428.04 | 22,578 | +6.25(+1.48%) |
Feb 15, 2019 | 418.04 | 423.10 | 418.04 | 421.79 | 15,679 | +5.71(+1.37%) |
Feb 14, 2019 | 416.17 | 418.22 | 413.99 | 416.08 | 23,815 | -1.35(-0.32%) |
Feb 13, 2019 | 417.63 | 421.04 | 414.51 | 417.43 | 39,596 | -0.03(-0.01%) |
Feb 12, 2019 | 411.04 | 420.07 | 411.04 | 417.46 | 30,669 | +7.95(+1.94%) |
Feb 11, 2019 | 405.41 | 410.26 | 405.41 | 409.51 | 29,574 | +3.95(+0.97%) |
Feb 08, 2019 | 403.78 | 412.08 | 402.53 | 405.56 | 28,609 | -0.29(-0.07%) |
Feb 07, 2019 | 404.37 | 407.99 | 392.88 | 405.85 | 21,385 | +2.24(+0.55%) |
Feb 06, 2019 | 402.68 | 404.49 | 400.43 | 403.61 | 15,486 | +1.11(+0.28%) |
Feb 05, 2019 | 404.22 | 404.22 | 400.58 | 402.50 | 33,497 | -1.18(-0.29%) |
Feb 04, 2019 | 398.61 | 405.55 | 398.61 | 403.68 | 18,498 | +0.84(+0.21%) |
Feb 01, 2019 | 402.60 | 403.03 | 400.35 | 402.83 | 29,933 | +2.56(+0.64%) |
Jan 31, 2019 | 398.78 | 401.79 | 395.65 | 400.27 | 23,477 | -1.22(-0.30%) |
Jan 30, 2019 | 406.48 | 410.15 | 401.49 | 401.49 | 21,646 | -2.95(-0.73%) |
Jan 29, 2019 | 409.00 | 410.97 | 404.44 | 404.44 | 16,575 | -2.56(-0.63%) |
Jan 28, 2019 | 405.21 | 409.06 | 405.21 | 407.00 | 23,202 | -1.25(-0.31%) |
Jan 25, 2019 | 405.89 | 409.35 | 404.66 | 408.25 | 25,758 | +3.98(+0.98%) |
Jan 24, 2019 | 406.34 | 406.34 | 401.22 | 404.27 | 52,646 | -3.74(-0.92%) |
Jan 23, 2019 | 408.01 | 412.03 | 405.64 | 408.01 | 18,015 | +1.88(+0.46%) |
Jan 22, 2019 | 408.10 | 409.38 | 404.66 | 406.13 | 53,842 | -3.62(-0.88%) |
Jan 18, 2019 | 402.94 | 410.56 | 402.94 | 409.76 | 26,878 | +7.74(+1.93%) |
Jan 17, 2019 | 397.70 | 404.91 | 393.63 | 402.02 | 28,667 | +3.43(+0.86%) |
Jan 16, 2019 | 394.35 | 406.98 | 391.17 | 398.59 | 49,783 | +4.78(+1.21%) |
Jan 15, 2019 | 394.40 | 394.40 | 384.28 | 393.81 | 20,083 | +0.88(+0.22%) |
Jan 14, 2019 | 388.32 | 394.71 | 388.32 | 392.92 | 47,716 | +1.40(+0.36%) |
Jan 11, 2019 | 387.82 | 393.86 | 387.03 | 391.52 | 30,951 | +2.92(+0.75%) |
Jan 10, 2019 | 391.20 | 391.20 | 384.51 | 388.60 | 25,509 | -3.37(-0.86%) |
Jan 09, 2019 | 388.18 | 395.08 | 386.25 | 391.97 | 31,852 | +5.16(+1.33%) |
Jan 08, 2019 | 386.10 | 388.42 | 382.80 | 386.81 | 34,413 | +2.17(+0.56%) |
Jan 07, 2019 | 384.34 | 388.82 | 383.08 | 384.64 | 24,024 | +0.89(+0.23%) |
Jan 04, 2019 | 380.73 | 386.98 | 380.73 | 383.75 | 58,033 | +7.57(+2.01%) |
Jan 03, 2019 | 370.48 | 378.63 | 370.30 | 376.18 | 26,497 | +3.45(+0.92%) |
Jan 02, 2019 | 364.69 | 375.08 | 364.69 | 372.73 | 46,684 | +2.40(+0.65%) |
Dec 31, 2018 | 369.35 | 370.33 | 364.88 | 370.33 | 43,983 | +3.41(+0.93%) |
Dec 28, 2018 | 361.04 | 371.82 | 361.04 | 366.93 | 52,943 | +6.95(+1.93%) |
Dec 27, 2018 | 359.13 | 363.41 | 355.76 | 359.97 | 63,597 | -3.80(-1.04%) |
Dec 26, 2018 | 349.05 | 366.71 | 348.85 | 363.77 | 37,810 | +9.99(+2.82%) |
Dec 24, 2018 | 356.59 | 370.69 | 352.30 | 353.78 | 36,856 | -4.41(-1.23%) |
Dec 21, 2018 | 362.43 | 363.40 | 354.54 | 358.19 | 92,853 | -2.63(-0.73%) |
Dec 20, 2018 | 360.09 | 366.01 | 357.60 | 360.83 | 43,958 | -0.50(-0.14%) |
Dec 19, 2018 | 365.95 | 373.22 | 358.76 | 361.33 | 63,006 | -3.76(-1.03%) |
Dec 18, 2018 | 373.40 | 375.02 | 364.39 | 365.09 | 53,069 | -5.53(-1.49%) |
Dec 17, 2018 | 370.47 | 375.23 | 368.33 | 370.62 | 61,006 | -2.70(-0.72%) |
Dec 14, 2018 | 378.83 | 385.24 | 372.64 | 373.32 | 41,234 | -5.90(-1.56%) |
Dec 13, 2018 | 392.57 | 392.57 | 377.71 | 379.22 | 34,678 | -15.15(-3.84%) |
Dec 12, 2018 | 392.85 | 399.98 | 392.15 | 394.37 | 43,741 | +5.34(+1.37%) |
Dec 11, 2018 | 393.85 | 394.03 | 386.09 | 389.03 | 28,668 | -0.88(-0.23%) |
Dec 10, 2018 | 394.75 | 394.75 | 382.57 | 389.92 | 33,535 | -5.17(-1.31%) |
Dec 07, 2018 | 400.99 | 406.01 | 394.91 | 395.09 | 39,340 | -7.68(-1.91%) |
Dec 06, 2018 | 399.49 | 405.21 | 394.95 | 402.77 | 39,080 | -1.59(-0.39%) |
Dec 04, 2018 | 419.58 | 424.60 | 402.95 | 404.36 | 30,983 | -16.56(-3.93%) |