Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 326.36 | 327.13 | 325.07 | 327.06 | 963,345 | +0.16(+0.05%) |
Feb 27, 2019 | 325.58 | 327.35 | 325.04 | 326.90 | 862,714 | +0.36(+0.11%) |
Feb 26, 2019 | 328.75 | 329.41 | 326.37 | 326.55 | 1,800,951 | -2.78(-0.84%) |
Feb 25, 2019 | 331.00 | 331.63 | 328.85 | 329.32 | 1,004,055 | -0.03(-0.01%) |
Feb 22, 2019 | 327.66 | 329.67 | 327.31 | 329.35 | 1,400,365 | +2.48(+0.76%) |
Feb 21, 2019 | 327.45 | 327.60 | 325.57 | 326.88 | 2,035,357 | -1.10(-0.34%) |
Feb 20, 2019 | 326.60 | 328.52 | 326.21 | 327.98 | 1,251,813 | +1.51(+0.46%) |
Feb 19, 2019 | 324.87 | 327.33 | 324.52 | 326.46 | 1,233,213 | +0.26(+0.08%) |
Feb 15, 2019 | 323.94 | 326.20 | 323.38 | 326.20 | 905,910 | +3.99(+1.24%) |
Feb 14, 2019 | 320.69 | 323.62 | 320.26 | 322.21 | 1,129,084 | -0.20(-0.06%) |
Feb 13, 2019 | 321.62 | 323.03 | 320.59 | 322.41 | 1,541,468 | +1.76(+0.55%) |
Feb 12, 2019 | 319.15 | 321.32 | 318.99 | 320.65 | 1,102,803 | +3.23(+1.02%) |
Feb 11, 2019 | 316.22 | 317.60 | 315.47 | 317.42 | 1,534,797 | +1.95(+0.62%) |
Feb 08, 2019 | 314.10 | 316.00 | 312.79 | 315.47 | 936,179 | -0.23(-0.07%) |
Feb 07, 2019 | 316.23 | 316.64 | 313.05 | 315.70 | 1,344,878 | -1.42(-0.45%) |
Feb 06, 2019 | 316.99 | 317.93 | 316.07 | 317.12 | 826,570 | -0.33(-0.10%) |
Feb 05, 2019 | 316.49 | 317.81 | 315.73 | 317.45 | 1,024,169 | +1.28(+0.41%) |
Feb 04, 2019 | 313.39 | 316.22 | 312.20 | 316.17 | 717,636 | +3.10(+0.99%) |
Feb 01, 2019 | 313.08 | 313.88 | 311.63 | 313.07 | 1,636,415 | +0.99(+0.32%) |
Jan 31, 2019 | 310.71 | 312.77 | 309.76 | 312.08 | 1,908,506 | +1.14(+0.37%) |
Jan 30, 2019 | 310.12 | 312.36 | 307.59 | 310.94 | 1,454,138 | +1.94(+0.63%) |
Jan 29, 2019 | 309.26 | 310.06 | 308.27 | 309.00 | 778,602 | +0.02(+0.01%) |
Jan 28, 2019 | 306.98 | 309.38 | 306.44 | 308.98 | 1,178,147 | -0.49(-0.16%) |
Jan 25, 2019 | 308.67 | 310.08 | 308.26 | 309.47 | 958,960 | +3.45(+1.13%) |
Jan 24, 2019 | 303.81 | 306.82 | 303.64 | 306.02 | 827,212 | +2.00(+0.66%) |
Jan 23, 2019 | 305.79 | 306.77 | 301.44 | 304.01 | 940,503 | -0.49(-0.16%) |
Jan 22, 2019 | 307.55 | 307.93 | 302.87 | 304.50 | 1,335,247 | -4.78(-1.54%) |
Jan 18, 2019 | 306.68 | 309.87 | 306.09 | 309.28 | 1,155,865 | +4.11(+1.35%) |
Jan 17, 2019 | 301.11 | 306.28 | 301.11 | 305.17 | 1,358,628 | +3.03(+1.00%) |
Jan 16, 2019 | 300.51 | 303.04 | 300.45 | 302.14 | 891,603 | +2.07(+0.69%) |
Jan 15, 2019 | 298.83 | 300.30 | 297.86 | 300.08 | 989,570 | +1.84(+0.62%) |
Jan 14, 2019 | 297.84 | 299.74 | 297.19 | 298.24 | 3,010,498 | -1.66(-0.55%) |
Jan 11, 2019 | 298.39 | 300.37 | 297.45 | 299.90 | 1,045,701 | +0.13(+0.04%) |
Jan 10, 2019 | 295.72 | 299.77 | 295.05 | 299.77 | 1,205,855 | +2.39(+0.80%) |
Jan 09, 2019 | 295.95 | 298.26 | 294.91 | 297.38 | 1,103,878 | +2.91(+0.99%) |
Jan 08, 2019 | 292.41 | 294.56 | 290.29 | 294.47 | 1,130,116 | +4.85(+1.68%) |
Jan 07, 2019 | 286.77 | 291.84 | 285.46 | 289.62 | 1,555,425 | +3.19(+1.11%) |
Jan 04, 2019 | 281.01 | 287.53 | 280.84 | 286.43 | 1,479,191 | +9.09(+3.28%) |
Jan 03, 2019 | 280.79 | 282.14 | 276.17 | 277.34 | 2,151,752 | -4.64(-1.64%) |
Jan 02, 2019 | 279.25 | 283.34 | 277.28 | 281.98 | 1,901,492 | -1.01(-0.36%) |
Dec 31, 2018 | 281.54 | 282.99 | 278.64 | 282.99 | 3,538,293 | +3.10(+1.11%) |
Dec 28, 2018 | 280.86 | 283.63 | 278.27 | 279.89 | 3,025,549 | -0.39(-0.14%) |
Dec 27, 2018 | 275.11 | 280.30 | 270.79 | 280.29 | 4,273,902 | +1.64(+0.59%) |
Dec 26, 2018 | 267.62 | 278.70 | 265.95 | 278.65 | 1,523,021 | +12.22(+4.59%) |
Dec 24, 2018 | 272.25 | 272.97 | 266.36 | 266.43 | 1,669,999 | -7.41(-2.70%) |
Dec 21, 2018 | 280.62 | 283.14 | 273.15 | 273.83 | 1,896,209 | -5.66(-2.02%) |
Dec 20, 2018 | 281.77 | 284.12 | 276.32 | 279.49 | 2,488,015 | -3.65(-1.29%) |
Dec 19, 2018 | 288.27 | 291.68 | 281.60 | 283.14 | 2,245,025 | -4.87(-1.69%) |
Dec 18, 2018 | 290.05 | 292.15 | 287.00 | 288.01 | 1,702,898 | -0.05(-0.02%) |
Dec 17, 2018 | 292.85 | 295.13 | 286.66 | 288.06 | 3,024,069 | -6.40(-2.17%) |
Dec 14, 2018 | 296.41 | 298.79 | 293.57 | 294.45 | 2,817,871 | -4.09(-1.37%) |
Dec 13, 2018 | 302.81 | 303.58 | 298.47 | 298.54 | 1,715,485 | -3.17(-1.05%) |
Dec 12, 2018 | 303.06 | 305.62 | 301.67 | 301.71 | 1,269,633 | +2.26(+0.76%) |
Dec 11, 2018 | 304.12 | 305.51 | 298.26 | 299.44 | 1,927,979 | -0.92(-0.31%) |
Dec 10, 2018 | 302.24 | 303.05 | 296.31 | 300.37 | 1,549,671 | -1.79(-0.59%) |
Dec 07, 2018 | 308.54 | 310.65 | 300.79 | 302.15 | 1,706,082 | -6.47(-2.10%) |
Dec 06, 2018 | 305.39 | 308.75 | 300.79 | 308.62 | 1,846,501 | -1.45(-0.47%) |
Dec 04, 2018 | 321.18 | 321.52 | 309.79 | 310.08 | 1,966,119 | -11.37(-3.54%) |