Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 428.43 | 431.08 | 426.84 | 429.65 | 5,178,111 | +4.41(+1.04%) |
Feb 27, 2019 | 417.17 | 426.11 | 417.14 | 425.24 | 4,709,431 | +8.47(+2.03%) |
Feb 26, 2019 | 416.02 | 418.95 | 414.31 | 416.77 | 2,562,701 | -0.10(-0.02%) |
Feb 25, 2019 | 417.48 | 419.85 | 416.53 | 416.87 | 3,352,551 | +2.75(+0.67%) |
Feb 22, 2019 | 409.87 | 414.53 | 409.32 | 414.12 | 3,207,320 | +6.32(+1.55%) |
Feb 21, 2019 | 411.71 | 412.52 | 405.94 | 407.80 | 2,946,518 | -3.88(-0.94%) |
Feb 20, 2019 | 407.37 | 411.96 | 407.34 | 411.68 | 4,082,989 | +5.17(+1.27%) |
Feb 19, 2019 | 405.77 | 408.15 | 404.83 | 406.51 | 3,122,412 | -1.67(-0.41%) |
Feb 15, 2019 | 402.82 | 408.26 | 401.79 | 408.18 | 4,113,648 | +7.96(+1.99%) |
Feb 14, 2019 | 399.35 | 402.56 | 398.25 | 400.22 | 2,788,339 | -0.74(-0.19%) |
Feb 13, 2019 | 402.86 | 403.05 | 398.12 | 400.96 | 3,150,988 | -0.14(-0.03%) |
Feb 12, 2019 | 397.47 | 401.58 | 395.90 | 401.10 | 3,339,205 | +6.61(+1.68%) |
Feb 11, 2019 | 398.54 | 400.23 | 393.26 | 394.49 | 3,118,803 | -0.94(-0.24%) |
Feb 08, 2019 | 390.63 | 395.48 | 388.48 | 395.43 | 4,680,525 | -0.25(-0.06%) |
Feb 07, 2019 | 398.38 | 400.74 | 392.87 | 395.68 | 5,329,199 | -3.79(-0.95%) |
Feb 06, 2019 | 399.86 | 402.17 | 394.18 | 399.47 | 5,509,255 | +0.90(+0.23%) |
Feb 05, 2019 | 389.41 | 399.12 | 388.24 | 398.57 | 7,434,203 | +12.81(+3.32%) |
Feb 04, 2019 | 377.96 | 385.83 | 377.13 | 385.76 | 4,369,248 | +9.30(+2.47%) |
Feb 01, 2019 | 375.18 | 381.68 | 373.84 | 376.46 | 5,789,563 | +1.76(+0.47%) |
Jan 31, 2019 | 376.20 | 377.97 | 371.27 | 374.71 | 7,074,252 | -2.04(-0.54%) |
Jan 30, 2019 | 376.44 | 380.88 | 369.73 | 376.75 | 13,069,504 | +22.16(+6.25%) |
Jan 29, 2019 | 352.79 | 357.37 | 352.15 | 354.58 | 3,284,159 | +1.88(+0.53%) |
Jan 28, 2019 | 350.44 | 352.89 | 347.38 | 352.70 | 3,217,232 | -1.19(-0.34%) |
Jan 25, 2019 | 352.23 | 356.55 | 350.13 | 353.89 | 3,283,328 | +5.76(+1.66%) |
Jan 24, 2019 | 348.75 | 352.90 | 346.80 | 348.13 | 2,882,847 | -0.33(-0.09%) |
Jan 23, 2019 | 351.67 | 351.95 | 343.66 | 348.46 | 3,008,705 | +0.69(+0.20%) |
Jan 22, 2019 | 352.59 | 353.89 | 344.20 | 347.77 | 4,460,566 | -6.64(-1.87%) |
Jan 18, 2019 | 353.58 | 356.92 | 351.09 | 354.41 | 4,380,481 | +5.48(+1.57%) |
Jan 17, 2019 | 340.82 | 353.53 | 340.80 | 348.93 | 4,384,718 | +6.83(+2.00%) |
Jan 16, 2019 | 342.52 | 344.95 | 341.61 | 342.10 | 2,816,378 | -0.17(-0.05%) |
Jan 15, 2019 | 342.04 | 343.32 | 338.13 | 342.27 | 3,025,082 | +1.83(+0.54%) |
Jan 14, 2019 | 338.35 | 342.82 | 337.19 | 340.44 | 2,546,677 | -2.47(-0.72%) |
Jan 11, 2019 | 338.69 | 344.33 | 338.24 | 342.91 | 3,250,808 | +0.28(+0.08%) |
Jan 10, 2019 | 336.70 | 343.47 | 333.29 | 342.63 | 5,508,478 | +8.53(+2.55%) |
Jan 09, 2019 | 333.25 | 337.37 | 331.22 | 334.10 | 4,327,804 | +3.21(+0.97%) |
Jan 08, 2019 | 324.65 | 331.59 | 323.24 | 330.89 | 4,870,421 | +12.07(+3.79%) |
Jan 07, 2019 | 321.17 | 321.33 | 314.20 | 318.82 | 4,145,747 | +1.00(+0.31%) |
Jan 04, 2019 | 307.73 | 319.14 | 307.13 | 317.82 | 4,578,280 | +15.72(+5.20%) |
Jan 03, 2019 | 310.45 | 310.69 | 300.64 | 302.10 | 5,740,101 | -3.60(-1.18%) |
Jan 02, 2019 | 307.24 | 314.78 | 304.83 | 305.70 | 3,373,298 | -7.68(-2.45%) |
Dec 31, 2018 | 311.43 | 314.48 | 309.73 | 313.37 | 3,661,224 | +5.95(+1.93%) |
Dec 28, 2018 | 310.69 | 312.43 | 306.23 | 307.43 | 3,833,603 | -0.74(-0.24%) |
Dec 27, 2018 | 300.29 | 308.16 | 293.69 | 308.16 | 4,460,295 | +3.12(+1.02%) |
Dec 26, 2018 | 290.16 | 305.20 | 284.19 | 305.05 | 4,979,550 | +19.21(+6.72%) |
Dec 24, 2018 | 292.14 | 294.42 | 285.83 | 285.83 | 3,535,362 | -10.10(-3.41%) |
Dec 21, 2018 | 300.34 | 306.06 | 295.41 | 295.93 | 7,864,284 | -8.26(-2.72%) |
Dec 20, 2018 | 308.03 | 312.71 | 299.28 | 304.19 | 5,482,279 | -6.32(-2.03%) |
Dec 19, 2018 | 320.01 | 324.04 | 307.15 | 310.51 | 4,922,596 | -8.27(-2.59%) |
Dec 18, 2018 | 316.25 | 322.69 | 314.05 | 318.77 | 6,044,531 | +11.59(+3.77%) |
Dec 17, 2018 | 307.94 | 317.96 | 305.54 | 307.18 | 5,104,211 | -2.55(-0.82%) |
Dec 14, 2018 | 313.32 | 314.74 | 306.63 | 309.73 | 3,394,474 | -6.53(-2.06%) |
Dec 13, 2018 | 319.11 | 319.44 | 315.00 | 316.26 | 2,312,129 | -1.19(-0.37%) |
Dec 12, 2018 | 318.11 | 322.51 | 315.47 | 317.44 | 3,524,112 | +4.53(+1.45%) |
Dec 11, 2018 | 323.82 | 325.02 | 309.73 | 312.92 | 3,668,535 | -4.20(-1.32%) |
Dec 10, 2018 | 312.18 | 317.94 | 306.58 | 317.11 | 4,523,528 | +3.04(+0.97%) |
Dec 07, 2018 | 322.94 | 328.06 | 312.29 | 314.07 | 4,658,037 | -8.43(-2.62%) |
Dec 06, 2018 | 320.65 | 324.19 | 308.32 | 322.51 | 9,566,358 | -10.30(-3.09%) |
Dec 04, 2018 | 346.90 | 348.18 | 332.07 | 332.81 | 5,350,434 | -16.97(-4.85%) |