Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 274.24 | 279.45 | 273.14 | 278.84 | 461,479 | +6.62(+2.43%) |
Mar 28, 2019 | 269.94 | 273.99 | 268.75 | 272.21 | 414,651 | +3.50(+1.30%) |
Mar 27, 2019 | 268.83 | 270.71 | 266.42 | 268.71 | 383,571 | +0.62(+0.23%) |
Mar 26, 2019 | 270.49 | 270.49 | 265.54 | 268.09 | 454,822 | -0.25(-0.09%) |
Mar 25, 2019 | 270.44 | 271.71 | 266.99 | 268.34 | 332,978 | -2.70(-0.99%) |
Mar 22, 2019 | 281.60 | 281.60 | 270.89 | 271.04 | 481,661 | -11.55(-4.09%) |
Mar 21, 2019 | 276.11 | 283.17 | 275.90 | 282.59 | 334,771 | +6.45(+2.34%) |
Mar 20, 2019 | 277.53 | 281.70 | 273.86 | 276.14 | 253,987 | -1.41(-0.51%) |
Mar 19, 2019 | 281.80 | 281.83 | 276.98 | 277.55 | 375,459 | -2.34(-0.83%) |
Mar 18, 2019 | 275.60 | 280.14 | 275.60 | 279.88 | 257,322 | +4.52(+1.64%) |
Mar 15, 2019 | 275.57 | 277.97 | 274.52 | 275.36 | 479,286 | -0.32(-0.12%) |
Mar 14, 2019 | 277.67 | 277.67 | 273.77 | 275.69 | 414,267 | -1.82(-0.65%) |
Mar 13, 2019 | 275.05 | 278.58 | 274.56 | 277.50 | 432,742 | +3.82(+1.40%) |
Mar 12, 2019 | 274.00 | 274.41 | 271.58 | 273.69 | 333,399 | +0.35(+0.13%) |
Mar 11, 2019 | 270.17 | 273.92 | 269.03 | 273.33 | 235,812 | +1.47(+0.54%) |
Mar 08, 2019 | 273.87 | 274.56 | 269.81 | 271.86 | 385,177 | -3.98(-1.44%) |
Mar 07, 2019 | 278.65 | 279.68 | 274.10 | 275.84 | 355,071 | -4.40(-1.57%) |
Mar 06, 2019 | 279.81 | 282.91 | 277.98 | 280.25 | 337,590 | +1.07(+0.38%) |
Mar 05, 2019 | 281.36 | 281.46 | 278.62 | 279.18 | 459,623 | -1.22(-0.44%) |
Mar 04, 2019 | 281.14 | 284.46 | 278.62 | 280.40 | 436,892 | +0.08(+0.03%) |
Mar 01, 2019 | 286.07 | 287.28 | 277.48 | 280.32 | 681,750 | -2.07(-0.73%) |
Feb 28, 2019 | 287.84 | 288.88 | 282.15 | 282.39 | 364,673 | -5.88(-2.04%) |
Feb 27, 2019 | 284.55 | 288.37 | 284.55 | 288.28 | 378,363 | +2.38(+0.83%) |
Feb 26, 2019 | 289.18 | 289.56 | 285.81 | 285.90 | 283,405 | -2.62(-0.91%) |
Feb 25, 2019 | 290.76 | 291.90 | 288.21 | 288.52 | 381,482 | -0.92(-0.32%) |
Feb 22, 2019 | 287.31 | 289.63 | 286.76 | 289.44 | 250,489 | +2.58(+0.90%) |
Feb 21, 2019 | 289.01 | 290.18 | 285.66 | 286.86 | 390,563 | -1.34(-0.47%) |
Feb 20, 2019 | 291.03 | 291.03 | 286.48 | 288.20 | 489,810 | -3.35(-1.15%) |
Feb 19, 2019 | 292.45 | 293.63 | 291.09 | 291.55 | 316,233 | -1.82(-0.62%) |
Feb 15, 2019 | 291.87 | 293.48 | 289.50 | 293.38 | 353,988 | +4.46(+1.54%) |
Feb 14, 2019 | 288.61 | 291.61 | 286.28 | 288.92 | 315,637 | -1.39(-0.48%) |
Feb 13, 2019 | 290.41 | 291.48 | 284.58 | 290.31 | 430,893 | +0.73(+0.25%) |
Feb 12, 2019 | 286.13 | 291.75 | 285.33 | 289.58 | 513,386 | +5.26(+1.85%) |
Feb 11, 2019 | 279.85 | 284.78 | 279.51 | 284.31 | 397,989 | +5.94(+2.13%) |
Feb 08, 2019 | 279.00 | 280.15 | 276.66 | 278.37 | 390,789 | -1.18(-0.42%) |
Feb 07, 2019 | 278.12 | 282.72 | 277.39 | 279.55 | 424,625 | -0.42(-0.15%) |
Feb 06, 2019 | 276.25 | 281.93 | 275.55 | 279.98 | 443,693 | +3.26(+1.18%) |
Feb 05, 2019 | 275.40 | 276.90 | 272.71 | 276.72 | 387,675 | +1.27(+0.46%) |
Feb 04, 2019 | 269.99 | 275.80 | 268.79 | 275.45 | 332,513 | +5.66(+2.10%) |
Feb 01, 2019 | 272.61 | 275.76 | 268.82 | 269.79 | 464,860 | -2.69(-0.99%) |
Jan 31, 2019 | 272.64 | 274.71 | 269.19 | 272.48 | 709,139 | -0.64(-0.23%) |
Jan 30, 2019 | 275.81 | 275.81 | 268.29 | 273.11 | 730,296 | -0.07(-0.03%) |
Jan 29, 2019 | 267.79 | 273.24 | 265.90 | 273.19 | 458,919 | +6.67(+2.50%) |
Jan 28, 2019 | 266.77 | 268.50 | 264.59 | 266.52 | 469,180 | -2.68(-0.99%) |
Jan 25, 2019 | 265.57 | 269.31 | 262.98 | 269.19 | 894,380 | +5.18(+1.96%) |
Jan 24, 2019 | 265.84 | 272.12 | 258.93 | 264.02 | 1,730,674 | -10.09(-3.68%) |
Jan 23, 2019 | 278.60 | 281.58 | 272.86 | 274.11 | 1,127,004 | -3.18(-1.15%) |
Jan 22, 2019 | 280.07 | 282.24 | 275.36 | 277.29 | 608,966 | -4.41(-1.57%) |
Jan 18, 2019 | 278.83 | 284.96 | 278.07 | 281.70 | 746,617 | +5.64(+2.04%) |
Jan 17, 2019 | 266.61 | 277.67 | 266.61 | 276.06 | 857,745 | +9.66(+3.63%) |
Jan 16, 2019 | 270.67 | 272.39 | 266.18 | 266.41 | 629,010 | -4.07(-1.50%) |
Jan 15, 2019 | 264.73 | 272.40 | 260.76 | 270.47 | 744,498 | +11.08(+4.27%) |
Jan 14, 2019 | 260.68 | 262.93 | 259.33 | 259.40 | 443,026 | -3.03(-1.16%) |
Jan 11, 2019 | 262.08 | 263.11 | 259.57 | 262.43 | 311,244 | +0.01(+0.00%) |
Jan 10, 2019 | 257.46 | 262.50 | 254.97 | 262.42 | 448,559 | +4.13(+1.60%) |
Jan 09, 2019 | 254.60 | 261.05 | 252.30 | 258.29 | 657,728 | +0.95(+0.37%) |
Jan 08, 2019 | 255.96 | 258.99 | 249.43 | 257.34 | 931,973 | +1.71(+0.67%) |
Jan 07, 2019 | 257.42 | 260.96 | 252.47 | 255.63 | 711,537 | -1.84(-0.72%) |
Jan 04, 2019 | 251.65 | 259.63 | 250.92 | 257.48 | 573,920 | +10.23(+4.14%) |
Jan 03, 2019 | 254.05 | 255.42 | 245.67 | 247.25 | 965,219 | -7.88(-3.09%) |