Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 275.20 | 277.29 | 271.93 | 275.86 | 216,615 | +2.32(+0.85%) |
Mar 28, 2019 | 268.87 | 273.84 | 264.64 | 273.54 | 289,358 | +5.17(+1.93%) |
Mar 27, 2019 | 276.35 | 276.38 | 264.00 | 268.37 | 348,135 | -5.16(-1.89%) |
Mar 26, 2019 | 273.49 | 277.48 | 271.51 | 273.53 | 397,184 | +3.63(+1.34%) |
Mar 25, 2019 | 265.82 | 271.90 | 264.00 | 269.90 | 329,553 | +2.88(+1.08%) |
Mar 22, 2019 | 274.01 | 274.34 | 266.44 | 267.02 | 462,093 | -6.98(-2.55%) |
Mar 21, 2019 | 265.95 | 274.50 | 265.26 | 274.00 | 316,480 | +6.52(+2.44%) |
Mar 20, 2019 | 267.45 | 270.72 | 265.00 | 267.48 | 362,293 | -1.29(-0.48%) |
Mar 19, 2019 | 276.36 | 276.36 | 262.53 | 268.77 | 539,662 | -6.15(-2.24%) |
Mar 18, 2019 | 272.70 | 274.92 | 268.87 | 274.92 | 422,202 | +1.50(+0.55%) |
Mar 15, 2019 | 278.65 | 279.57 | 271.74 | 273.42 | 5,829,405 | -3.87(-1.40%) |
Mar 14, 2019 | 272.99 | 279.38 | 271.21 | 277.29 | 468,177 | +3.91(+1.43%) |
Mar 13, 2019 | 272.50 | 275.50 | 269.94 | 273.38 | 452,299 | +2.86(+1.06%) |
Mar 12, 2019 | 268.46 | 272.61 | 264.24 | 270.52 | 447,751 | +2.06(+0.77%) |
Mar 11, 2019 | 256.90 | 269.35 | 256.68 | 268.46 | 590,493 | +14.10(+5.54%) |
Mar 08, 2019 | 245.13 | 254.74 | 243.00 | 254.36 | 327,946 | +2.43(+0.96%) |
Mar 07, 2019 | 251.05 | 255.30 | 248.41 | 251.93 | 203,623 | -0.02(-0.01%) |
Mar 06, 2019 | 251.80 | 252.90 | 247.54 | 251.95 | 244,359 | +1.03(+0.41%) |
Mar 05, 2019 | 248.21 | 252.68 | 245.98 | 250.92 | 210,787 | +2.71(+1.09%) |
Mar 04, 2019 | 255.55 | 259.39 | 243.17 | 248.21 | 326,014 | -6.50(-2.55%) |
Mar 01, 2019 | 252.00 | 256.35 | 250.33 | 254.71 | 237,569 | +5.43(+2.18%) |
Feb 28, 2019 | 248.95 | 252.00 | 247.12 | 249.28 | 295,398 | +0.41(+0.16%) |
Feb 27, 2019 | 243.96 | 248.97 | 242.74 | 248.87 | 188,078 | +4.73(+1.94%) |
Feb 26, 2019 | 246.86 | 248.20 | 242.52 | 244.14 | 227,205 | -3.59(-1.45%) |
Feb 25, 2019 | 244.99 | 248.74 | 242.68 | 247.73 | 233,607 | +6.26(+2.59%) |
Feb 22, 2019 | 237.63 | 241.47 | 236.89 | 241.47 | 182,961 | +5.31(+2.25%) |
Feb 21, 2019 | 236.97 | 238.25 | 233.74 | 236.16 | 214,292 | -0.19(-0.08%) |
Feb 20, 2019 | 241.04 | 242.60 | 233.56 | 236.35 | 233,163 | -3.40(-1.42%) |
Feb 19, 2019 | 237.03 | 245.50 | 235.50 | 239.75 | 326,150 | +3.70(+1.57%) |
Feb 15, 2019 | 236.05 | 236.05 | 236.05 | 0 | +1.66(+0.71%) | |
Feb 14, 2019 | 227.00 | 235.51 | 226.05 | 234.39 | 256,703 | +6.86(+3.01%) |
Feb 13, 2019 | 235.54 | 238.18 | 226.40 | 227.53 | 268,912 | -4.84(-2.08%) |
Feb 12, 2019 | 216.70 | 232.93 | 212.82 | 232.37 | 445,503 | +2.54(+1.11%) |
Feb 11, 2019 | 235.00 | 239.50 | 229.83 | 229.83 | 331,573 | -3.47(-1.49%) |
Feb 08, 2019 | 226.80 | 234.69 | 225.25 | 233.30 | 247,981 | +4.58(+2.00%) |
Feb 07, 2019 | 226.89 | 231.00 | 226.89 | 228.72 | 207,143 | -0.40(-0.17%) |
Feb 06, 2019 | 226.60 | 229.82 | 225.04 | 229.12 | 182,619 | +1.17(+0.51%) |
Feb 05, 2019 | 228.64 | 232.25 | 227.56 | 227.95 | 167,961 | +0.34(+0.15%) |
Feb 04, 2019 | 223.55 | 229.37 | 223.55 | 227.61 | 162,584 | +4.36(+1.95%) |
Feb 01, 2019 | 221.25 | 223.76 | 219.33 | 223.25 | 159,084 | +2.07(+0.94%) |
Jan 31, 2019 | 213.50 | 222.83 | 212.95 | 221.18 | 348,123 | +7.56(+3.54%) |
Jan 30, 2019 | 211.11 | 214.04 | 208.80 | 213.62 | 158,752 | +5.01(+2.40%) |
Jan 29, 2019 | 212.87 | 212.87 | 205.07 | 208.61 | 224,604 | -2.70(-1.28%) |
Jan 28, 2019 | 211.64 | 213.82 | 210.20 | 211.31 | 179,931 | -4.15(-1.93%) |
Jan 25, 2019 | 212.91 | 216.37 | 212.20 | 215.46 | 239,172 | +3.96(+1.87%) |
Jan 24, 2019 | 209.01 | 212.73 | 208.87 | 211.50 | 156,830 | +2.31(+1.10%) |
Jan 23, 2019 | 210.88 | 213.80 | 206.50 | 209.19 | 181,361 | +0.32(+0.15%) |
Jan 22, 2019 | 209.33 | 211.27 | 205.67 | 208.87 | 201,559 | -1.32(-0.63%) |
Jan 21, 2019 | 210.25 | 211.78 | 208.04 | 210.19 | 75,030 | -0.36(-0.17%) |
Jan 18, 2019 | 212.50 | 212.50 | 209.05 | 210.55 | 227,861 | +0.87(+0.41%) |
Jan 17, 2019 | 208.97 | 212.60 | 207.68 | 209.68 | 218,971 | +0.57(+0.27%) |
Jan 16, 2019 | 206.03 | 210.24 | 203.56 | 209.11 | 275,748 | +4.39(+2.14%) |
Jan 15, 2019 | 198.90 | 205.88 | 198.47 | 204.72 | 264,690 | +7.02(+3.55%) |
Jan 14, 2019 | 195.20 | 199.00 | 191.75 | 197.70 | 229,633 | -0.43(-0.22%) |
Jan 11, 2019 | 194.81 | 199.11 | 194.62 | 198.13 | 153,079 | +2.17(+1.11%) |
Jan 10, 2019 | 194.86 | 198.30 | 191.51 | 195.96 | 167,895 | -0.40(-0.20%) |
Jan 09, 2019 | 194.65 | 198.67 | 191.00 | 196.36 | 259,798 | +3.15(+1.63%) |
Jan 08, 2019 | 195.00 | 199.09 | 191.68 | 193.21 | 276,355 | +1.30(+0.68%) |
Jan 07, 2019 | 186.86 | 193.90 | 185.20 | 191.91 | 280,448 | +6.93(+3.75%) |
Jan 04, 2019 | 180.00 | 186.75 | 179.15 | 184.98 | 268,375 | +10.07(+5.76%) |
Jan 03, 2019 | 184.84 | 184.84 | 174.59 | 174.91 | 315,696 | -12.20(-6.52%) |