Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 360.06 | 367.32 | 358.46 | 363.56 | 498,441 | +3.86(+1.07%) |
Feb 27, 2019 | 360.95 | 362.32 | 359.45 | 359.69 | 477,867 | -1.98(-0.55%) |
Feb 26, 2019 | 363.66 | 364.51 | 359.55 | 361.68 | 854,328 | -3.43(-0.94%) |
Feb 25, 2019 | 368.50 | 368.50 | 363.65 | 365.11 | 395,684 | -0.79(-0.22%) |
Feb 22, 2019 | 365.77 | 366.00 | 363.49 | 365.90 | 256,593 | +2.86(+0.79%) |
Feb 21, 2019 | 365.14 | 366.48 | 362.19 | 363.04 | 439,702 | -2.27(-0.62%) |
Feb 20, 2019 | 364.96 | 368.71 | 364.58 | 365.31 | 428,641 | -0.29(-0.08%) |
Feb 19, 2019 | 367.11 | 368.13 | 364.62 | 365.61 | 369,646 | -2.97(-0.81%) |
Feb 15, 2019 | 363.33 | 368.66 | 362.92 | 368.58 | 361,308 | +8.64(+2.40%) |
Feb 14, 2019 | 357.79 | 362.31 | 357.79 | 359.94 | 718,713 | -1.94(-0.54%) |
Feb 13, 2019 | 362.34 | 363.04 | 355.94 | 361.88 | 333,812 | +0.76(+0.21%) |
Feb 12, 2019 | 361.81 | 362.61 | 359.65 | 361.12 | 360,362 | +2.05(+0.57%) |
Feb 11, 2019 | 357.27 | 359.29 | 355.91 | 359.07 | 373,255 | +2.80(+0.79%) |
Feb 08, 2019 | 349.97 | 356.27 | 349.97 | 356.27 | 438,441 | +3.69(+1.05%) |
Feb 07, 2019 | 350.46 | 352.79 | 347.94 | 352.58 | 575,022 | +0.91(+0.26%) |
Feb 06, 2019 | 351.24 | 351.67 | 346.04 | 351.67 | 601,631 | +1.53(+0.44%) |
Feb 05, 2019 | 359.08 | 359.08 | 347.23 | 350.14 | 961,279 | +12.93(+3.83%) |
Feb 04, 2019 | 329.79 | 337.56 | 328.43 | 337.21 | 687,865 | +7.87(+2.39%) |
Feb 01, 2019 | 327.89 | 331.20 | 323.31 | 329.33 | 385,427 | +1.87(+0.57%) |
Jan 31, 2019 | 321.89 | 329.61 | 321.52 | 327.47 | 573,872 | +4.97(+1.54%) |
Jan 30, 2019 | 317.13 | 324.91 | 314.90 | 322.49 | 891,308 | +7.82(+2.49%) |
Jan 29, 2019 | 298.93 | 318.14 | 298.93 | 314.67 | 843,926 | +20.90(+7.11%) |
Jan 28, 2019 | 291.01 | 294.37 | 288.62 | 293.77 | 305,611 | -0.91(-0.31%) |
Jan 25, 2019 | 295.13 | 297.69 | 293.46 | 294.69 | 280,832 | +2.60(+0.89%) |
Jan 24, 2019 | 290.12 | 294.36 | 289.95 | 292.09 | 161,536 | +1.12(+0.39%) |
Jan 23, 2019 | 290.63 | 294.75 | 286.22 | 290.97 | 274,983 | +3.21(+1.11%) |
Jan 22, 2019 | 295.48 | 296.65 | 286.25 | 287.76 | 375,906 | -10.30(-3.46%) |
Jan 18, 2019 | 294.57 | 298.12 | 293.20 | 298.06 | 457,307 | +5.73(+1.96%) |
Jan 17, 2019 | 290.62 | 295.67 | 290.49 | 292.33 | 455,197 | +0.32(+0.11%) |
Jan 16, 2019 | 292.65 | 292.75 | 290.35 | 292.01 | 345,524 | -0.18(-0.06%) |
Jan 15, 2019 | 291.60 | 293.03 | 289.24 | 292.20 | 317,181 | +0.69(+0.24%) |
Jan 14, 2019 | 289.60 | 293.89 | 287.67 | 291.50 | 389,077 | -1.21(-0.41%) |
Jan 11, 2019 | 291.04 | 292.84 | 288.86 | 292.71 | 261,727 | -0.33(-0.11%) |
Jan 10, 2019 | 288.45 | 293.97 | 285.59 | 293.04 | 441,294 | +2.84(+0.98%) |
Jan 09, 2019 | 290.46 | 292.68 | 289.29 | 290.20 | 367,420 | +0.54(+0.19%) |
Jan 08, 2019 | 289.24 | 291.81 | 286.63 | 289.66 | 430,410 | +3.63(+1.27%) |
Jan 07, 2019 | 285.50 | 288.32 | 283.62 | 286.04 | 393,181 | +0.47(+0.16%) |
Jan 04, 2019 | 277.00 | 285.57 | 275.83 | 285.57 | 340,890 | +12.91(+4.74%) |
Jan 03, 2019 | 282.98 | 282.98 | 272.07 | 272.65 | 484,847 | -11.81(-4.15%) |
Jan 02, 2019 | 280.99 | 285.43 | 276.70 | 284.46 | 374,028 | -0.34(-0.12%) |
Dec 31, 2018 | 283.70 | 287.58 | 282.38 | 284.80 | 424,233 | +4.00(+1.43%) |
Dec 28, 2018 | 279.49 | 285.31 | 276.74 | 280.80 | 299,936 | +2.87(+1.03%) |
Dec 27, 2018 | 273.98 | 277.94 | 265.06 | 277.94 | 513,324 | -0.53(-0.19%) |
Dec 26, 2018 | 264.65 | 278.86 | 263.12 | 278.46 | 622,157 | +15.06(+5.72%) |
Dec 24, 2018 | 266.92 | 270.23 | 260.85 | 263.41 | 378,263 | -6.88(-2.55%) |
Dec 21, 2018 | 271.04 | 276.80 | 268.20 | 270.29 | 658,379 | -1.33(-0.49%) |
Dec 20, 2018 | 277.70 | 281.04 | 269.55 | 271.62 | 697,077 | -7.56(-2.71%) |
Dec 19, 2018 | 287.88 | 291.67 | 276.38 | 279.18 | 481,092 | -7.96(-2.77%) |
Dec 18, 2018 | 287.13 | 290.75 | 283.57 | 287.14 | 418,007 | +2.51(+0.88%) |
Dec 17, 2018 | 289.23 | 294.71 | 282.02 | 284.63 | 468,206 | -5.82(-2.00%) |
Dec 14, 2018 | 288.77 | 293.30 | 288.31 | 290.45 | 331,697 | -1.07(-0.37%) |
Dec 13, 2018 | 296.42 | 297.57 | 291.39 | 291.52 | 243,431 | -4.59(-1.55%) |
Dec 12, 2018 | 293.96 | 299.78 | 293.96 | 296.11 | 246,057 | +6.56(+2.26%) |
Dec 11, 2018 | 295.31 | 299.52 | 288.79 | 289.55 | 378,607 | -0.05(-0.02%) |
Dec 10, 2018 | 286.04 | 292.43 | 282.21 | 289.60 | 509,618 | +2.02(+0.70%) |
Dec 07, 2018 | 291.57 | 296.55 | 283.85 | 287.58 | 437,247 | -3.74(-1.28%) |
Dec 06, 2018 | 290.76 | 295.04 | 286.45 | 291.33 | 794,843 | -4.99(-1.68%) |
Dec 04, 2018 | 310.78 | 311.39 | 295.60 | 296.32 | 695,274 | -15.56(-4.99%) |