Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 409.36 | 411.52 | 403.46 | 410.89 | 578,345 | +2.90(+0.71%) |
Mar 28, 2019 | 407.79 | 410.04 | 405.17 | 407.99 | 457,899 | +1.70(+0.42%) |
Mar 27, 2019 | 407.56 | 409.42 | 403.52 | 406.29 | 431,076 | +0.37(+0.09%) |
Mar 26, 2019 | 404.29 | 406.87 | 401.45 | 405.91 | 418,219 | +1.35(+0.33%) |
Mar 25, 2019 | 410.07 | 411.19 | 403.75 | 404.56 | 495,692 | -4.82(-1.18%) |
Mar 22, 2019 | 416.03 | 417.89 | 409.03 | 409.39 | 710,579 | -6.16(-1.48%) |
Mar 21, 2019 | 406.15 | 415.65 | 403.04 | 415.54 | 628,051 | +9.26(+2.28%) |
Mar 20, 2019 | 400.91 | 407.12 | 400.31 | 406.29 | 650,865 | +4.11(+1.02%) |
Mar 19, 2019 | 403.51 | 404.54 | 400.69 | 402.18 | 422,708 | -0.50(-0.12%) |
Mar 18, 2019 | 401.23 | 403.31 | 399.73 | 402.68 | 408,096 | +2.26(+0.56%) |
Mar 15, 2019 | 398.88 | 401.45 | 397.44 | 400.42 | 1,331,054 | +1.02(+0.26%) |
Mar 14, 2019 | 398.51 | 401.61 | 395.60 | 399.39 | 439,354 | +1.46(+0.37%) |
Mar 13, 2019 | 397.16 | 400.65 | 397.00 | 397.93 | 649,051 | +0.34(+0.08%) |
Mar 12, 2019 | 398.73 | 401.27 | 397.25 | 397.60 | 677,153 | +0.15(+0.04%) |
Mar 11, 2019 | 390.69 | 397.59 | 390.69 | 397.44 | 618,002 | +7.21(+1.85%) |
Mar 08, 2019 | 387.04 | 390.80 | 384.90 | 390.24 | 641,319 | +3.29(+0.85%) |
Mar 07, 2019 | 383.31 | 391.14 | 381.90 | 386.94 | 562,638 | +1.89(+0.49%) |
Mar 06, 2019 | 386.42 | 388.08 | 383.43 | 385.05 | 415,189 | -2.05(-0.53%) |
Mar 05, 2019 | 387.13 | 390.13 | 385.00 | 387.10 | 463,554 | -0.05(-0.01%) |
Mar 04, 2019 | 393.02 | 393.65 | 383.75 | 387.15 | 776,803 | -5.27(-1.34%) |
Mar 01, 2019 | 384.87 | 393.10 | 380.82 | 392.42 | 867,297 | +8.42(+2.19%) |
Feb 28, 2019 | 382.81 | 386.34 | 378.64 | 384.00 | 1,709,227 | +4.85(+1.28%) |
Feb 27, 2019 | 382.16 | 386.71 | 378.33 | 379.15 | 579,777 | -6.97(-1.81%) |
Feb 26, 2019 | 388.15 | 388.76 | 385.36 | 386.12 | 465,760 | -0.62(-0.16%) |
Feb 25, 2019 | 386.75 | 387.66 | 383.62 | 386.74 | 643,539 | +0.40(+0.10%) |
Feb 22, 2019 | 385.83 | 387.88 | 382.02 | 386.34 | 379,024 | +2.42(+0.63%) |
Feb 21, 2019 | 386.82 | 387.66 | 382.52 | 383.92 | 440,364 | -5.11(-1.31%) |
Feb 20, 2019 | 386.24 | 390.93 | 385.40 | 389.04 | 663,723 | +0.85(+0.22%) |
Feb 19, 2019 | 380.44 | 390.38 | 377.20 | 388.19 | 732,662 | +8.29(+2.18%) |
Feb 15, 2019 | 379.97 | 380.49 | 376.30 | 379.89 | 764,482 | +0.72(+0.19%) |
Feb 14, 2019 | 371.43 | 380.84 | 360.22 | 379.17 | 1,721,461 | +25.86(+7.32%) |
Feb 13, 2019 | 348.85 | 359.51 | 347.91 | 353.32 | 638,333 | -5.02(-1.40%) |
Feb 12, 2019 | 361.19 | 361.19 | 354.82 | 358.34 | 383,907 | -2.33(-0.65%) |
Feb 11, 2019 | 357.86 | 361.38 | 356.67 | 360.67 | 452,877 | +3.83(+1.07%) |
Feb 08, 2019 | 350.26 | 357.00 | 349.69 | 356.84 | 393,222 | +5.44(+1.55%) |
Feb 07, 2019 | 350.69 | 353.51 | 347.97 | 351.40 | 446,371 | -0.28(-0.08%) |
Feb 06, 2019 | 356.10 | 357.88 | 350.14 | 351.69 | 812,632 | -5.13(-1.44%) |
Feb 05, 2019 | 357.94 | 359.70 | 336.04 | 356.81 | 585,334 | +0.45(+0.13%) |
Feb 04, 2019 | 357.90 | 357.90 | 353.73 | 356.36 | 539,851 | -0.98(-0.28%) |
Feb 01, 2019 | 354.70 | 357.60 | 352.38 | 357.35 | 716,563 | +2.15(+0.60%) |
Jan 31, 2019 | 345.13 | 355.95 | 342.49 | 355.20 | 655,949 | +9.91(+2.87%) |
Jan 30, 2019 | 341.94 | 346.91 | 341.81 | 345.29 | 444,008 | +3.35(+0.98%) |
Jan 29, 2019 | 340.87 | 342.47 | 337.07 | 341.94 | 390,582 | +1.97(+0.58%) |
Jan 28, 2019 | 331.72 | 340.75 | 328.06 | 339.97 | 517,534 | +6.91(+2.08%) |
Jan 25, 2019 | 335.17 | 336.39 | 328.98 | 333.06 | 843,681 | -1.66(-0.50%) |
Jan 24, 2019 | 322.16 | 334.97 | 322.16 | 334.72 | 546,410 | +5.43(+1.65%) |
Jan 23, 2019 | 334.34 | 335.09 | 327.39 | 329.29 | 739,991 | -5.18(-1.55%) |
Jan 22, 2019 | 337.77 | 338.78 | 332.00 | 334.48 | 952,346 | -3.30(-0.98%) |
Jan 18, 2019 | 345.72 | 345.72 | 336.94 | 337.77 | 707,800 | -6.45(-1.88%) |
Jan 17, 2019 | 343.45 | 345.82 | 341.87 | 344.23 | 543,775 | +0.65(+0.19%) |
Jan 16, 2019 | 343.67 | 346.35 | 342.16 | 343.58 | 689,794 | -1.69(-0.49%) |
Jan 15, 2019 | 342.09 | 345.82 | 340.91 | 345.27 | 800,015 | +5.77(+1.70%) |
Jan 14, 2019 | 333.83 | 340.01 | 333.56 | 339.50 | 707,962 | +4.64(+1.39%) |
Jan 11, 2019 | 333.53 | 335.64 | 330.45 | 334.85 | 480,962 | +0.68(+0.20%) |
Jan 10, 2019 | 321.22 | 334.66 | 320.08 | 334.18 | 1,146,544 | +12.04(+3.74%) |
Jan 09, 2019 | 327.88 | 329.14 | 313.95 | 322.13 | 1,136,782 | -4.09(-1.25%) |
Jan 08, 2019 | 322.22 | 327.42 | 322.22 | 326.23 | 755,209 | +6.63(+2.08%) |
Jan 07, 2019 | 318.24 | 321.86 | 316.81 | 319.59 | 810,046 | +0.64(+0.20%) |
Jan 04, 2019 | 313.55 | 321.51 | 312.25 | 318.95 | 603,089 | +7.08(+2.27%) |
Jan 03, 2019 | 314.33 | 320.46 | 311.18 | 311.87 | 864,826 | -3.66(-1.16%) |