Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 430.19 | 434.35 | 428.62 | 430.74 | 513,900 | -2.59(-0.60%) |
Feb 27, 2019 | 424.00 | 433.74 | 424.00 | 433.33 | 598,772 | +7.18(+1.68%) |
Feb 26, 2019 | 418.57 | 428.06 | 415.83 | 426.15 | 611,107 | +5.77(+1.37%) |
Feb 25, 2019 | 424.94 | 426.53 | 415.76 | 420.38 | 660,430 | -2.14(-0.51%) |
Feb 22, 2019 | 418.21 | 423.64 | 416.00 | 422.52 | 386,600 | +3.90(+0.93%) |
Feb 21, 2019 | 421.81 | 422.61 | 415.58 | 418.62 | 406,583 | -3.89(-0.92%) |
Feb 20, 2019 | 420.00 | 423.40 | 417.08 | 422.51 | 411,138 | +1.91(+0.45%) |
Feb 19, 2019 | 423.74 | 426.41 | 420.35 | 420.60 | 397,795 | -3.37(-0.79%) |
Feb 15, 2019 | 417.97 | 424.39 | 415.72 | 423.97 | 700,000 | +9.00(+2.17%) |
Feb 14, 2019 | 412.00 | 416.26 | 408.56 | 414.97 | 349,581 | +2.88(+0.70%) |
Feb 13, 2019 | 415.98 | 421.66 | 411.51 | 412.09 | 349,323 | -4.25(-1.02%) |
Feb 12, 2019 | 411.56 | 418.10 | 408.02 | 416.34 | 636,908 | +7.83(+1.92%) |
Feb 11, 2019 | 409.37 | 413.35 | 403.00 | 408.51 | 550,289 | +1.65(+0.41%) |
Feb 08, 2019 | 405.44 | 408.00 | 399.29 | 406.86 | 692,100 | +0.40(+0.10%) |
Feb 07, 2019 | 408.29 | 414.22 | 404.27 | 406.46 | 737,188 | -0.10(-0.02%) |
Feb 06, 2019 | 428.90 | 429.90 | 406.40 | 406.56 | 1,329,517 | -14.48(-3.44%) |
Feb 05, 2019 | 426.11 | 427.50 | 419.63 | 421.04 | 600,490 | -4.36(-1.02%) |
Feb 04, 2019 | 428.92 | 429.06 | 422.49 | 425.40 | 473,745 | -4.75(-1.10%) |
Feb 01, 2019 | 428.52 | 431.32 | 425.32 | 430.15 | 702,500 | +0.88(+0.20%) |
Jan 31, 2019 | 419.68 | 430.58 | 419.45 | 429.27 | 1,441,779 | +9.36(+2.23%) |
Jan 30, 2019 | 416.35 | 420.44 | 412.63 | 419.91 | 867,844 | +2.76(+0.66%) |
Jan 29, 2019 | 415.72 | 418.51 | 413.00 | 417.15 | 708,222 | +3.20(+0.77%) |
Jan 28, 2019 | 415.11 | 416.49 | 408.81 | 413.95 | 761,029 | -4.34(-1.04%) |
Jan 25, 2019 | 410.85 | 418.95 | 406.10 | 418.29 | 692,400 | +10.36(+2.54%) |
Jan 24, 2019 | 401.80 | 408.88 | 399.16 | 407.93 | 655,037 | +6.72(+1.67%) |
Jan 23, 2019 | 404.92 | 406.79 | 393.17 | 401.21 | 913,955 | -3.54(-0.87%) |
Jan 22, 2019 | 415.77 | 421.99 | 404.00 | 404.75 | 899,711 | -14.09(-3.36%) |
Jan 18, 2019 | 420.42 | 420.48 | 410.00 | 418.84 | 710,400 | +1.46(+0.35%) |
Jan 17, 2019 | 402.72 | 420.29 | 402.72 | 417.38 | 859,341 | +12.84(+3.17%) |
Jan 16, 2019 | 406.17 | 410.63 | 402.85 | 404.54 | 441,649 | -0.48(-0.12%) |
Jan 15, 2019 | 401.42 | 405.16 | 399.63 | 405.02 | 471,934 | +4.29(+1.07%) |
Jan 14, 2019 | 408.16 | 408.16 | 399.11 | 400.73 | 693,334 | -7.90(-1.93%) |
Jan 11, 2019 | 405.65 | 412.29 | 403.55 | 408.63 | 757,900 | +0.57(+0.14%) |
Jan 10, 2019 | 399.40 | 410.00 | 395.98 | 408.06 | 949,293 | +8.48(+2.12%) |
Jan 09, 2019 | 398.02 | 401.46 | 395.61 | 399.58 | 612,490 | +2.32(+0.58%) |
Jan 08, 2019 | 399.31 | 401.09 | 389.00 | 397.26 | 906,768 | +0.63(+0.16%) |
Jan 07, 2019 | 397.34 | 400.80 | 393.94 | 396.63 | 959,369 | -0.92(-0.23%) |
Jan 04, 2019 | 379.54 | 399.69 | 377.65 | 397.55 | 1,207,600 | +25.47(+6.85%) |
Jan 03, 2019 | 373.66 | 385.94 | 371.58 | 372.08 | 736,431 | -0.36(-0.10%) |
Jan 02, 2019 | 368.15 | 376.79 | 366.01 | 372.44 | 598,000 | -1.06(-0.28%) |
Dec 31, 2018 | 364.73 | 374.75 | 364.64 | 373.50 | 680,200 | +10.88(+3.00%) |
Dec 28, 2018 | 366.55 | 371.21 | 361.54 | 362.62 | 522,100 | -2.17(-0.59%) |
Dec 27, 2018 | 359.45 | 364.87 | 352.60 | 364.79 | 678,005 | +1.50(+0.41%) |
Dec 26, 2018 | 341.98 | 363.53 | 339.13 | 363.29 | 832,716 | +22.65(+6.65%) |
Dec 24, 2018 | 343.33 | 347.89 | 340.34 | 340.64 | 463,800 | -3.96(-1.15%) |
Dec 21, 2018 | 357.60 | 363.00 | 344.18 | 344.60 | 1,514,200 | -11.63(-3.26%) |
Dec 20, 2018 | 360.95 | 363.82 | 354.33 | 356.23 | 843,669 | -4.47(-1.24%) |
Dec 19, 2018 | 369.00 | 373.40 | 355.45 | 360.70 | 827,081 | -8.30(-2.25%) |
Dec 18, 2018 | 377.55 | 381.48 | 364.73 | 369.00 | 731,385 | -6.50(-1.73%) |
Dec 17, 2018 | 381.70 | 386.35 | 370.60 | 375.50 | 829,664 | -5.67(-1.49%) |
Dec 14, 2018 | 382.96 | 386.90 | 379.00 | 381.17 | 758,400 | +2.66(+0.70%) |
Dec 13, 2018 | 378.26 | 381.98 | 372.65 | 378.51 | 418,980 | +0.55(+0.15%) |
Dec 12, 2018 | 381.20 | 385.98 | 376.83 | 377.96 | 601,227 | +2.24(+0.60%) |
Dec 11, 2018 | 382.17 | 385.21 | 372.39 | 375.72 | 791,615 | -1.87(-0.50%) |
Dec 10, 2018 | 374.52 | 380.30 | 367.35 | 377.59 | 876,066 | +4.76(+1.28%) |
Dec 07, 2018 | 379.28 | 389.30 | 370.35 | 372.83 | 835,800 | -8.86(-2.32%) |
Dec 06, 2018 | 367.32 | 381.97 | 364.89 | 381.69 | 896,737 | +8.89(+2.38%) |
Dec 04, 2018 | 382.63 | 396.32 | 371.65 | 372.80 | 1,012,900 | -9.81(-2.56%) |