Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 409.32 | 411.48 | 403.42 | 410.86 | 578,394 | +2.90(+0.71%) |
Mar 28, 2019 | 407.76 | 410.00 | 405.13 | 407.95 | 457,938 | +1.70(+0.42%) |
Mar 27, 2019 | 407.52 | 409.39 | 403.49 | 406.25 | 431,113 | +0.37(+0.09%) |
Mar 26, 2019 | 404.26 | 406.83 | 401.42 | 405.88 | 418,255 | +1.35(+0.33%) |
Mar 25, 2019 | 410.03 | 411.16 | 403.71 | 404.53 | 495,735 | -4.82(-1.18%) |
Mar 22, 2019 | 416.00 | 417.86 | 409.00 | 409.35 | 710,640 | -6.16(-1.48%) |
Mar 21, 2019 | 406.12 | 415.62 | 403.00 | 415.51 | 628,105 | +9.26(+2.28%) |
Mar 20, 2019 | 400.87 | 407.08 | 400.28 | 406.25 | 650,921 | +4.11(+1.02%) |
Mar 19, 2019 | 403.48 | 404.50 | 400.66 | 402.14 | 422,744 | -0.50(-0.12%) |
Mar 18, 2019 | 401.19 | 403.28 | 399.70 | 402.64 | 408,131 | +2.26(+0.56%) |
Mar 15, 2019 | 398.84 | 401.42 | 397.41 | 400.38 | 1,331,167 | +1.02(+0.26%) |
Mar 14, 2019 | 398.47 | 401.57 | 395.57 | 399.36 | 439,392 | +1.46(+0.37%) |
Mar 13, 2019 | 397.13 | 400.62 | 396.97 | 397.90 | 649,106 | +0.33(+0.08%) |
Mar 12, 2019 | 398.70 | 401.24 | 397.22 | 397.56 | 677,211 | +0.15(+0.04%) |
Mar 11, 2019 | 390.66 | 397.56 | 390.66 | 397.41 | 618,055 | +7.21(+1.85%) |
Mar 08, 2019 | 387.00 | 390.76 | 384.87 | 390.20 | 641,373 | +3.29(+0.85%) |
Mar 07, 2019 | 383.28 | 391.11 | 381.87 | 386.91 | 562,686 | +1.89(+0.49%) |
Mar 06, 2019 | 386.39 | 388.05 | 383.39 | 385.02 | 415,225 | -2.05(-0.53%) |
Mar 05, 2019 | 387.09 | 390.09 | 384.96 | 387.07 | 463,593 | -0.05(-0.01%) |
Mar 04, 2019 | 392.99 | 393.62 | 383.72 | 387.12 | 776,869 | -5.27(-1.34%) |
Mar 01, 2019 | 384.84 | 393.07 | 380.79 | 392.39 | 867,371 | +8.42(+2.19%) |
Feb 28, 2019 | 382.78 | 386.30 | 378.61 | 383.96 | 1,709,373 | +4.85(+1.28%) |
Feb 27, 2019 | 382.12 | 386.68 | 378.30 | 379.12 | 579,827 | -6.97(-1.81%) |
Feb 26, 2019 | 388.12 | 388.73 | 385.32 | 386.09 | 465,800 | -0.62(-0.16%) |
Feb 25, 2019 | 386.72 | 387.62 | 383.58 | 386.70 | 643,594 | +0.40(+0.10%) |
Feb 22, 2019 | 385.80 | 387.84 | 381.99 | 386.31 | 379,056 | +2.42(+0.63%) |
Feb 21, 2019 | 386.78 | 387.62 | 382.48 | 383.89 | 440,402 | -5.11(-1.31%) |
Feb 20, 2019 | 386.21 | 390.90 | 385.37 | 389.00 | 663,779 | +0.85(+0.22%) |
Feb 19, 2019 | 380.41 | 390.35 | 377.17 | 388.15 | 732,725 | +8.29(+2.18%) |
Feb 15, 2019 | 379.93 | 380.46 | 376.27 | 379.86 | 764,547 | +0.72(+0.19%) |
Feb 14, 2019 | 371.40 | 380.81 | 360.19 | 379.14 | 1,721,608 | +25.85(+7.32%) |
Feb 13, 2019 | 348.81 | 359.48 | 347.88 | 353.29 | 638,388 | -5.02(-1.40%) |
Feb 12, 2019 | 361.16 | 361.16 | 354.79 | 358.31 | 383,940 | -2.33(-0.65%) |
Feb 11, 2019 | 357.83 | 361.35 | 356.64 | 360.64 | 452,915 | +3.83(+1.07%) |
Feb 08, 2019 | 350.23 | 356.96 | 349.66 | 356.81 | 393,256 | +5.44(+1.55%) |
Feb 07, 2019 | 350.66 | 353.48 | 347.94 | 351.38 | 446,409 | -0.28(-0.08%) |
Feb 06, 2019 | 356.07 | 357.85 | 350.11 | 351.65 | 812,702 | -5.13(-1.44%) |
Feb 05, 2019 | 357.91 | 359.67 | 336.01 | 356.78 | 585,384 | +0.45(+0.13%) |
Feb 04, 2019 | 357.88 | 357.88 | 353.70 | 356.33 | 539,897 | -0.98(-0.28%) |
Feb 01, 2019 | 354.68 | 357.57 | 352.35 | 357.32 | 716,624 | +2.14(+0.60%) |
Jan 31, 2019 | 345.10 | 355.92 | 342.46 | 355.17 | 656,005 | +9.91(+2.87%) |
Jan 30, 2019 | 341.91 | 346.88 | 341.78 | 345.26 | 444,046 | +3.35(+0.98%) |
Jan 29, 2019 | 340.84 | 342.44 | 337.04 | 341.91 | 390,615 | +1.97(+0.58%) |
Jan 28, 2019 | 331.69 | 340.72 | 328.04 | 339.94 | 517,578 | +6.91(+2.08%) |
Jan 25, 2019 | 335.14 | 336.37 | 328.95 | 333.03 | 843,753 | -1.66(-0.50%) |
Jan 24, 2019 | 322.13 | 334.94 | 322.13 | 334.69 | 546,457 | +5.43(+1.65%) |
Jan 23, 2019 | 334.31 | 335.06 | 327.36 | 329.26 | 740,054 | -5.18(-1.55%) |
Jan 22, 2019 | 337.75 | 338.75 | 331.97 | 334.45 | 952,427 | -3.30(-0.98%) |
Jan 18, 2019 | 345.69 | 345.69 | 336.92 | 337.75 | 707,861 | -6.45(-1.88%) |
Jan 17, 2019 | 343.43 | 345.79 | 341.84 | 344.20 | 543,821 | +0.65(+0.19%) |
Jan 16, 2019 | 343.64 | 346.32 | 342.13 | 343.55 | 689,853 | -1.69(-0.49%) |
Jan 15, 2019 | 342.06 | 345.79 | 340.88 | 345.24 | 800,083 | +5.77(+1.70%) |
Jan 14, 2019 | 333.81 | 339.98 | 333.53 | 339.47 | 708,023 | +4.64(+1.39%) |
Jan 11, 2019 | 333.50 | 335.61 | 330.43 | 334.82 | 481,003 | +0.68(+0.20%) |
Jan 10, 2019 | 321.19 | 334.64 | 320.05 | 334.15 | 1,146,642 | +12.04(+3.74%) |
Jan 09, 2019 | 327.85 | 329.11 | 313.92 | 322.11 | 1,136,879 | -4.09(-1.25%) |
Jan 08, 2019 | 322.20 | 327.39 | 322.20 | 326.20 | 755,273 | +6.63(+2.08%) |
Jan 07, 2019 | 318.21 | 321.83 | 316.78 | 319.56 | 810,115 | +0.64(+0.20%) |
Jan 04, 2019 | 313.52 | 321.49 | 312.23 | 318.92 | 603,140 | +7.08(+2.27%) |
Jan 03, 2019 | 314.30 | 320.44 | 311.15 | 311.85 | 864,900 | -3.66(-1.16%) |