Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 377.19 | 379.20 | 374.10 | 375.14 | 519,376 | +2.11(+0.56%) |
Mar 28, 2019 | 369.90 | 373.62 | 368.87 | 373.03 | 390,431 | +4.68(+1.27%) |
Mar 27, 2019 | 371.83 | 373.52 | 366.66 | 368.35 | 484,175 | -2.66(-0.72%) |
Mar 26, 2019 | 369.17 | 371.57 | 367.74 | 371.01 | 563,860 | +6.37(+1.75%) |
Mar 25, 2019 | 366.91 | 368.23 | 362.78 | 364.64 | 468,247 | -1.71(-0.47%) |
Mar 22, 2019 | 374.38 | 376.07 | 364.39 | 366.35 | 666,793 | -11.41(-3.02%) |
Mar 21, 2019 | 376.21 | 380.69 | 372.36 | 377.76 | 538,202 | +0.39(+0.10%) |
Mar 20, 2019 | 381.13 | 381.57 | 375.31 | 377.38 | 1,004,400 | -4.08(-1.07%) |
Mar 19, 2019 | 388.46 | 389.17 | 380.65 | 381.46 | 1,080,547 | -5.19(-1.34%) |
Mar 18, 2019 | 382.71 | 386.88 | 382.66 | 386.65 | 595,824 | +6.08(+1.60%) |
Mar 15, 2019 | 380.81 | 385.19 | 380.02 | 380.56 | 2,001,404 | -0.07(-0.02%) |
Mar 14, 2019 | 382.24 | 382.24 | 378.42 | 380.63 | 571,538 | +1.57(+0.41%) |
Mar 13, 2019 | 377.74 | 380.43 | 374.38 | 379.06 | 691,174 | +3.51(+0.93%) |
Mar 12, 2019 | 377.12 | 378.34 | 374.71 | 375.55 | 574,948 | -0.23(-0.06%) |
Mar 11, 2019 | 372.19 | 376.91 | 371.24 | 375.78 | 675,664 | +5.96(+1.61%) |
Mar 08, 2019 | 369.17 | 370.33 | 366.22 | 369.82 | 668,729 | -1.65(-0.44%) |
Mar 07, 2019 | 381.34 | 381.82 | 369.14 | 371.47 | 532,511 | -5.86(-1.55%) |
Mar 06, 2019 | 379.66 | 380.96 | 376.91 | 377.32 | 310,695 | -2.33(-0.62%) |
Mar 05, 2019 | 381.18 | 382.46 | 378.46 | 379.66 | 493,859 | -1.32(-0.35%) |
Mar 04, 2019 | 388.44 | 389.41 | 378.13 | 380.98 | 787,620 | -5.61(-1.45%) |
Mar 01, 2019 | 389.90 | 393.69 | 385.14 | 386.60 | 754,396 | +0.48(+0.12%) |
Feb 28, 2019 | 385.06 | 387.42 | 383.65 | 386.12 | 587,788 | +1.05(+0.27%) |
Feb 27, 2019 | 383.46 | 387.40 | 382.33 | 385.06 | 529,285 | +1.29(+0.34%) |
Feb 26, 2019 | 381.28 | 385.93 | 379.56 | 383.77 | 541,842 | +1.39(+0.36%) |
Feb 25, 2019 | 382.68 | 387.49 | 381.60 | 382.38 | 592,542 | +1.93(+0.51%) |
Feb 22, 2019 | 379.41 | 380.65 | 377.60 | 380.45 | 459,387 | +1.48(+0.39%) |
Feb 21, 2019 | 380.35 | 381.21 | 377.08 | 378.97 | 518,625 | -1.92(-0.50%) |
Feb 20, 2019 | 376.15 | 381.12 | 374.40 | 380.89 | 646,584 | +5.36(+1.43%) |
Feb 19, 2019 | 373.23 | 377.21 | 373.00 | 375.53 | 502,794 | -0.77(-0.20%) |
Feb 15, 2019 | 370.41 | 376.89 | 370.41 | 376.30 | 688,966 | +7.47(+2.02%) |
Feb 14, 2019 | 369.73 | 370.48 | 364.10 | 368.83 | 622,777 | -3.55(-0.95%) |
Feb 13, 2019 | 371.72 | 377.87 | 371.20 | 372.38 | 922,315 | +1.69(+0.46%) |
Feb 12, 2019 | 362.57 | 370.90 | 361.90 | 370.69 | 708,635 | +11.16(+3.10%) |
Feb 11, 2019 | 360.44 | 361.42 | 358.05 | 359.53 | 624,693 | +0.82(+0.23%) |
Feb 08, 2019 | 359.05 | 360.70 | 353.80 | 358.71 | 650,856 | -2.83(-0.78%) |
Feb 07, 2019 | 360.96 | 364.04 | 357.18 | 361.54 | 538,765 | -1.20(-0.33%) |
Feb 06, 2019 | 364.53 | 366.57 | 361.59 | 362.74 | 487,353 | -1.02(-0.28%) |
Feb 05, 2019 | 364.25 | 365.14 | 360.70 | 363.76 | 541,846 | -0.37(-0.10%) |
Feb 04, 2019 | 362.84 | 364.79 | 359.94 | 364.13 | 612,334 | +1.02(+0.28%) |
Feb 01, 2019 | 363.66 | 363.78 | 359.02 | 363.11 | 672,436 | +1.51(+0.42%) |
Jan 31, 2019 | 353.88 | 362.37 | 353.88 | 361.60 | 861,001 | +5.88(+1.65%) |
Jan 30, 2019 | 356.48 | 357.99 | 350.05 | 355.72 | 998,503 | +0.62(+0.17%) |
Jan 29, 2019 | 358.48 | 358.92 | 353.94 | 355.10 | 691,894 | +1.97(+0.56%) |
Jan 28, 2019 | 353.56 | 355.33 | 350.56 | 353.13 | 735,153 | -4.00(-1.12%) |
Jan 25, 2019 | 358.24 | 360.72 | 356.44 | 357.13 | 657,629 | +2.95(+0.83%) |
Jan 24, 2019 | 355.36 | 358.33 | 350.03 | 354.18 | 962,379 | -1.67(-0.47%) |
Jan 23, 2019 | 359.81 | 361.16 | 351.74 | 355.85 | 757,787 | -4.46(-1.24%) |
Jan 22, 2019 | 362.76 | 365.19 | 358.12 | 360.31 | 1,039,544 | -5.10(-1.39%) |
Jan 18, 2019 | 363.34 | 366.38 | 360.30 | 365.41 | 1,184,398 | +6.04(+1.68%) |
Jan 17, 2019 | 358.05 | 363.22 | 351.68 | 359.37 | 1,027,888 | -0.45(-0.13%) |
Jan 16, 2019 | 350.29 | 367.48 | 349.70 | 359.82 | 1,530,170 | +10.74(+3.08%) |
Jan 15, 2019 | 345.46 | 349.44 | 342.71 | 349.08 | 971,752 | +3.74(+1.08%) |
Jan 14, 2019 | 342.25 | 348.42 | 340.72 | 345.35 | 1,055,705 | -1.30(-0.37%) |
Jan 11, 2019 | 344.12 | 348.14 | 339.46 | 346.64 | 810,873 | -1.39(-0.40%) |
Jan 10, 2019 | 347.70 | 349.26 | 344.29 | 348.03 | 559,113 | -0.60(-0.17%) |
Jan 09, 2019 | 348.03 | 351.21 | 344.37 | 348.63 | 735,280 | +1.99(+0.57%) |
Jan 08, 2019 | 346.51 | 349.20 | 342.89 | 346.64 | 735,720 | +4.36(+1.27%) |
Jan 07, 2019 | 340.57 | 346.88 | 339.25 | 342.29 | 820,166 | +0.95(+0.28%) |
Jan 04, 2019 | 335.55 | 342.31 | 332.77 | 341.34 | 743,606 | +12.06(+3.66%) |
Jan 03, 2019 | 335.42 | 336.75 | 328.67 | 329.28 | 896,522 | -9.97(-2.94%) |