Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 309.27 | 314.68 | 308.37 | 312.77 | 1,611,869 | +3.61(+1.17%) |
Feb 27, 2019 | 300.00 | 309.37 | 299.50 | 309.16 | 720,282 | +7.95(+2.64%) |
Feb 26, 2019 | 304.63 | 305.05 | 300.31 | 301.21 | 962,433 | -3.53(-1.16%) |
Feb 25, 2019 | 302.82 | 306.31 | 301.92 | 304.74 | 635,208 | +3.68(+1.22%) |
Feb 22, 2019 | 297.56 | 302.00 | 297.56 | 301.06 | 545,200 | +4.18(+1.41%) |
Feb 21, 2019 | 302.22 | 302.99 | 295.55 | 296.88 | 617,002 | -5.36(-1.77%) |
Feb 20, 2019 | 303.17 | 303.55 | 298.01 | 302.24 | 842,353 | -0.02(-0.01%) |
Feb 19, 2019 | 299.62 | 304.52 | 299.14 | 302.26 | 929,041 | +2.44(+0.81%) |
Feb 15, 2019 | 296.56 | 299.82 | 294.02 | 299.82 | 773,500 | +7.35(+2.51%) |
Feb 14, 2019 | 292.34 | 295.26 | 291.86 | 292.47 | 643,994 | -1.05(-0.36%) |
Feb 13, 2019 | 293.66 | 296.62 | 290.71 | 293.52 | 946,109 | +1.32(+0.45%) |
Feb 12, 2019 | 287.79 | 292.83 | 287.02 | 292.20 | 773,011 | +7.83(+2.75%) |
Feb 11, 2019 | 285.39 | 289.60 | 283.91 | 284.37 | 651,637 | +0.27(+0.10%) |
Feb 08, 2019 | 275.51 | 284.97 | 275.10 | 284.10 | 1,196,500 | +7.58(+2.74%) |
Feb 07, 2019 | 282.00 | 283.17 | 274.35 | 276.52 | 925,129 | -7.66(-2.70%) |
Feb 06, 2019 | 280.24 | 285.36 | 280.24 | 284.18 | 757,395 | +2.31(+0.82%) |
Feb 05, 2019 | 280.93 | 284.20 | 279.31 | 281.87 | 972,676 | +0.83(+0.30%) |
Feb 04, 2019 | 283.41 | 284.99 | 278.35 | 281.04 | 836,271 | -1.82(-0.64%) |
Feb 01, 2019 | 280.11 | 286.31 | 279.53 | 282.86 | 1,051,000 | +3.07(+1.10%) |
Jan 31, 2019 | 273.03 | 284.13 | 273.03 | 279.79 | 1,646,246 | +7.22(+2.65%) |
Jan 30, 2019 | 276.13 | 281.75 | 268.62 | 272.57 | 2,721,120 | -12.69(-4.45%) |
Jan 29, 2019 | 289.04 | 289.62 | 280.52 | 285.26 | 1,315,474 | -2.42(-0.84%) |
Jan 28, 2019 | 293.48 | 293.48 | 287.15 | 287.68 | 1,262,049 | -6.20(-2.11%) |
Jan 25, 2019 | 300.96 | 303.99 | 293.30 | 293.88 | 1,389,500 | -7.18(-2.38%) |
Jan 24, 2019 | 303.39 | 304.43 | 298.49 | 301.06 | 617,189 | -1.23(-0.41%) |
Jan 23, 2019 | 303.53 | 308.13 | 297.07 | 302.29 | 777,208 | -1.33(-0.44%) |
Jan 22, 2019 | 311.64 | 312.36 | 301.64 | 303.62 | 805,159 | -9.13(-2.92%) |
Jan 18, 2019 | 313.85 | 314.75 | 306.26 | 312.75 | 1,016,500 | +2.70(+0.87%) |
Jan 17, 2019 | 306.26 | 313.38 | 306.10 | 310.05 | 504,389 | +4.42(+1.45%) |
Jan 16, 2019 | 305.99 | 312.52 | 305.05 | 305.63 | 770,363 | +0.15(+0.05%) |
Jan 15, 2019 | 300.00 | 307.39 | 300.00 | 305.48 | 820,162 | +6.29(+2.10%) |
Jan 14, 2019 | 303.74 | 305.24 | 299.01 | 299.19 | 712,443 | -7.88(-2.57%) |
Jan 11, 2019 | 307.45 | 309.17 | 303.11 | 307.07 | 679,100 | -2.70(-0.87%) |
Jan 10, 2019 | 304.42 | 309.89 | 299.35 | 309.77 | 888,096 | +4.53(+1.48%) |
Jan 09, 2019 | 296.20 | 306.12 | 295.50 | 305.24 | 1,226,180 | +11.49(+3.91%) |
Jan 08, 2019 | 292.03 | 298.84 | 284.40 | 293.75 | 2,564,650 | -14.14(-4.59%) |
Jan 07, 2019 | 301.84 | 314.11 | 301.06 | 307.89 | 1,032,280 | +5.20(+1.72%) |
Jan 04, 2019 | 290.31 | 303.45 | 290.03 | 302.69 | 1,379,200 | +18.45(+6.49%) |
Jan 03, 2019 | 298.69 | 298.69 | 283.79 | 284.24 | 1,226,267 | -10.28(-3.49%) |
Jan 02, 2019 | 294.71 | 297.90 | 289.92 | 294.52 | 792,396 | -5.41(-1.80%) |
Dec 31, 2018 | 300.90 | 304.89 | 295.58 | 299.93 | 647,100 | +1.70(+0.57%) |
Dec 28, 2018 | 303.26 | 305.00 | 295.36 | 298.23 | 738,000 | -1.32(-0.44%) |
Dec 27, 2018 | 287.78 | 299.64 | 285.22 | 299.55 | 1,341,149 | +6.20(+2.11%) |
Dec 26, 2018 | 273.87 | 293.70 | 273.87 | 293.35 | 1,268,424 | +20.89(+7.67%) |
Dec 24, 2018 | 276.07 | 280.48 | 271.00 | 272.46 | 797,700 | -6.40(-2.30%) |
Dec 21, 2018 | 292.46 | 295.87 | 278.76 | 278.86 | 2,327,800 | -13.39(-4.58%) |
Dec 20, 2018 | 302.82 | 304.31 | 288.06 | 292.25 | 1,673,829 | -11.15(-3.68%) |
Dec 19, 2018 | 314.40 | 320.68 | 301.76 | 303.40 | 1,250,027 | -10.18(-3.25%) |
Dec 18, 2018 | 313.86 | 317.61 | 309.35 | 313.58 | 998,181 | +2.69(+0.87%) |
Dec 17, 2018 | 327.80 | 327.80 | 307.85 | 310.89 | 1,221,005 | -15.57(-4.77%) |
Dec 14, 2018 | 331.00 | 332.88 | 326.03 | 326.46 | 877,500 | -8.16(-2.44%) |
Dec 13, 2018 | 339.42 | 342.18 | 330.82 | 334.62 | 571,658 | -2.30(-0.68%) |
Dec 12, 2018 | 334.13 | 342.34 | 332.01 | 336.92 | 868,072 | +8.02(+2.44%) |
Dec 11, 2018 | 327.80 | 331.46 | 324.71 | 328.90 | 679,474 | +5.85(+1.81%) |
Dec 10, 2018 | 321.50 | 324.80 | 315.08 | 323.05 | 844,910 | +1.64(+0.51%) |
Dec 07, 2018 | 331.04 | 334.46 | 318.70 | 321.41 | 1,086,500 | -12.91(-3.86%) |
Dec 06, 2018 | 327.50 | 334.91 | 323.11 | 334.32 | 1,489,858 | +0.11(+0.03%) |
Dec 04, 2018 | 349.94 | 356.88 | 333.37 | 334.21 | 1,660,100 | -16.04(-4.58%) |