Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 367.70 | 373.23 | 365.96 | 372.49 | 7,879,245 | +6.82(+1.86%) |
Mar 28, 2019 | 367.78 | 367.84 | 363.61 | 365.67 | 5,030,189 | +0.23(+0.06%) |
Mar 27, 2019 | 363.18 | 367.84 | 356.99 | 365.44 | 9,826,791 | +3.74(+1.03%) |
Mar 26, 2019 | 366.78 | 366.80 | 358.99 | 361.70 | 6,629,060 | -0.08(-0.02%) |
Mar 25, 2019 | 356.45 | 362.52 | 354.39 | 361.78 | 8,127,868 | +8.10(+2.29%) |
Mar 22, 2019 | 360.15 | 361.20 | 353.06 | 353.69 | 10,387,185 | -10.28(-2.83%) |
Mar 21, 2019 | 365.28 | 368.17 | 363.51 | 363.97 | 7,116,246 | -3.38(-0.92%) |
Mar 20, 2019 | 365.92 | 371.88 | 364.93 | 367.35 | 8,937,655 | +2.67(+0.73%) |
Mar 19, 2019 | 362.45 | 369.90 | 362.32 | 364.68 | 10,089,714 | +1.12(+0.31%) |
Mar 18, 2019 | 361.33 | 364.33 | 358.60 | 363.56 | 13,256,640 | -6.55(-1.77%) |
Mar 15, 2019 | 362.19 | 376.68 | 357.87 | 370.11 | 27,338,000 | +5.56(+1.52%) |
Mar 14, 2019 | 366.21 | 371.48 | 363.38 | 364.56 | 13,826,565 | -3.75(-1.02%) |
Mar 13, 2019 | 369.57 | 372.83 | 354.82 | 368.31 | 33,414,790 | +1.69(+0.46%) |
Mar 12, 2019 | 375.69 | 380.87 | 359.38 | 366.62 | 37,792,492 | -24.02(-6.15%) |
Mar 11, 2019 | 362.57 | 393.24 | 356.99 | 390.64 | 35,561,944 | -22.00(-5.33%) |
Mar 08, 2019 | 407.01 | 413.51 | 405.77 | 412.64 | 3,885,914 | -0.02(-0.00%) |
Mar 07, 2019 | 413.44 | 417.68 | 406.69 | 412.66 | 5,007,789 | -1.85(-0.45%) |
Mar 06, 2019 | 419.64 | 421.88 | 412.19 | 414.52 | 4,256,047 | -5.53(-1.32%) |
Mar 05, 2019 | 420.94 | 423.69 | 418.60 | 420.05 | 2,901,809 | -2.51(-0.59%) |
Mar 04, 2019 | 432.84 | 434.09 | 416.64 | 422.56 | 6,109,236 | -7.74(-1.80%) |
Mar 01, 2019 | 435.56 | 435.56 | 429.88 | 430.30 | 5,246,993 | +0.65(+0.15%) |
Feb 28, 2019 | 428.43 | 431.08 | 426.84 | 429.65 | 5,178,111 | +4.41(+1.04%) |
Feb 27, 2019 | 417.17 | 426.11 | 417.14 | 425.24 | 4,709,431 | +8.47(+2.03%) |
Feb 26, 2019 | 416.02 | 418.95 | 414.31 | 416.77 | 2,562,701 | -0.10(-0.02%) |
Feb 25, 2019 | 417.48 | 419.85 | 416.53 | 416.87 | 3,352,551 | +2.75(+0.67%) |
Feb 22, 2019 | 409.87 | 414.53 | 409.32 | 414.12 | 3,207,320 | +6.32(+1.55%) |
Feb 21, 2019 | 411.71 | 412.52 | 405.94 | 407.80 | 2,946,518 | -3.88(-0.94%) |
Feb 20, 2019 | 407.37 | 411.96 | 407.34 | 411.68 | 4,082,989 | +5.17(+1.27%) |
Feb 19, 2019 | 405.77 | 408.15 | 404.83 | 406.51 | 3,122,412 | -1.67(-0.41%) |
Feb 15, 2019 | 402.82 | 408.26 | 401.79 | 408.18 | 4,113,648 | +7.96(+1.99%) |
Feb 14, 2019 | 399.35 | 402.56 | 398.25 | 400.22 | 2,788,339 | -0.74(-0.19%) |
Feb 13, 2019 | 402.86 | 403.05 | 398.12 | 400.96 | 3,150,988 | -0.14(-0.03%) |
Feb 12, 2019 | 397.47 | 401.58 | 395.90 | 401.10 | 3,339,205 | +6.61(+1.68%) |
Feb 11, 2019 | 398.54 | 400.23 | 393.26 | 394.49 | 3,118,803 | -0.94(-0.24%) |
Feb 08, 2019 | 390.63 | 395.48 | 388.48 | 395.43 | 4,680,525 | -0.25(-0.06%) |
Feb 07, 2019 | 398.38 | 400.74 | 392.87 | 395.68 | 5,329,199 | -3.79(-0.95%) |
Feb 06, 2019 | 399.86 | 402.17 | 394.18 | 399.47 | 5,509,255 | +0.90(+0.23%) |
Feb 05, 2019 | 389.41 | 399.12 | 388.24 | 398.57 | 7,434,203 | +12.81(+3.32%) |
Feb 04, 2019 | 377.96 | 385.83 | 377.13 | 385.76 | 4,369,248 | +9.30(+2.47%) |
Feb 01, 2019 | 375.18 | 381.68 | 373.84 | 376.46 | 5,789,563 | +1.76(+0.47%) |
Jan 31, 2019 | 376.20 | 377.97 | 371.27 | 374.71 | 7,074,252 | -2.04(-0.54%) |
Jan 30, 2019 | 376.44 | 380.88 | 369.73 | 376.75 | 13,069,504 | +22.16(+6.25%) |
Jan 29, 2019 | 352.79 | 357.37 | 352.15 | 354.58 | 3,284,159 | +1.88(+0.53%) |
Jan 28, 2019 | 350.44 | 352.89 | 347.38 | 352.70 | 3,217,232 | -1.19(-0.34%) |
Jan 25, 2019 | 352.23 | 356.55 | 350.13 | 353.89 | 3,283,328 | +5.76(+1.66%) |
Jan 24, 2019 | 348.75 | 352.90 | 346.80 | 348.13 | 2,882,847 | -0.33(-0.09%) |
Jan 23, 2019 | 351.67 | 351.95 | 343.66 | 348.46 | 3,008,705 | +0.69(+0.20%) |
Jan 22, 2019 | 352.59 | 353.89 | 344.20 | 347.77 | 4,460,566 | -6.64(-1.87%) |
Jan 18, 2019 | 353.58 | 356.92 | 351.09 | 354.41 | 4,380,481 | +5.48(+1.57%) |
Jan 17, 2019 | 340.82 | 353.53 | 340.80 | 348.93 | 4,384,718 | +6.83(+2.00%) |
Jan 16, 2019 | 342.52 | 344.95 | 341.61 | 342.10 | 2,816,378 | -0.17(-0.05%) |
Jan 15, 2019 | 342.04 | 343.32 | 338.13 | 342.27 | 3,025,082 | +1.83(+0.54%) |
Jan 14, 2019 | 338.35 | 342.82 | 337.19 | 340.44 | 2,546,677 | -2.47(-0.72%) |
Jan 11, 2019 | 338.69 | 344.33 | 338.24 | 342.91 | 3,250,808 | +0.28(+0.08%) |
Jan 10, 2019 | 336.70 | 343.47 | 333.29 | 342.63 | 5,508,478 | +8.53(+2.55%) |
Jan 09, 2019 | 333.25 | 337.37 | 331.22 | 334.10 | 4,327,804 | +3.21(+0.97%) |
Jan 08, 2019 | 324.65 | 331.59 | 323.24 | 330.89 | 4,870,421 | +12.07(+3.79%) |
Jan 07, 2019 | 321.17 | 321.33 | 314.20 | 318.82 | 4,145,747 | +1.00(+0.31%) |
Jan 04, 2019 | 307.73 | 319.14 | 307.13 | 317.82 | 4,578,280 | +15.72(+5.20%) |
Jan 03, 2019 | 310.45 | 310.69 | 300.64 | 302.10 | 5,740,101 | -3.60(-1.18%) |