Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 299.87 | 302.66 | 297.23 | 302.23 | 879,865 | +5.40(+1.82%) |
Mar 28, 2019 | 294.75 | 297.57 | 292.92 | 296.83 | 546,605 | +2.99(+1.02%) |
Mar 27, 2019 | 298.57 | 299.94 | 291.50 | 293.84 | 721,776 | -5.28(-1.77%) |
Mar 26, 2019 | 297.64 | 300.56 | 295.87 | 299.12 | 568,328 | +3.69(+1.25%) |
Mar 25, 2019 | 299.61 | 300.27 | 293.40 | 295.44 | 749,830 | -4.94(-1.64%) |
Mar 22, 2019 | 310.39 | 310.57 | 300.00 | 300.38 | 1,037,149 | -10.14(-3.26%) |
Mar 21, 2019 | 305.19 | 311.14 | 304.78 | 310.52 | 780,124 | +3.80(+1.24%) |
Mar 20, 2019 | 302.45 | 308.10 | 301.32 | 306.71 | 962,559 | +4.47(+1.48%) |
Mar 19, 2019 | 298.99 | 303.21 | 297.79 | 302.24 | 863,652 | +4.79(+1.61%) |
Mar 18, 2019 | 301.34 | 301.85 | 295.16 | 297.45 | 721,825 | -3.95(-1.31%) |
Mar 15, 2019 | 301.57 | 302.09 | 298.30 | 301.40 | 1,506,945 | +0.62(+0.21%) |
Mar 14, 2019 | 299.67 | 301.07 | 297.91 | 300.78 | 579,416 | +0.90(+0.30%) |
Mar 13, 2019 | 298.15 | 302.42 | 298.04 | 299.87 | 719,656 | +2.92(+0.98%) |
Mar 12, 2019 | 293.77 | 297.76 | 291.59 | 296.95 | 992,192 | +4.95(+1.70%) |
Mar 11, 2019 | 287.34 | 292.31 | 286.83 | 292.00 | 716,971 | +5.50(+1.92%) |
Mar 08, 2019 | 281.32 | 286.90 | 277.72 | 286.51 | 971,151 | +2.40(+0.85%) |
Mar 07, 2019 | 290.28 | 290.52 | 281.40 | 284.11 | 1,254,532 | -6.42(-2.21%) |
Mar 06, 2019 | 296.30 | 297.37 | 289.93 | 290.52 | 805,137 | -5.00(-1.69%) |
Mar 05, 2019 | 300.12 | 300.50 | 294.95 | 295.52 | 649,949 | -3.79(-1.27%) |
Mar 04, 2019 | 312.49 | 312.89 | 295.72 | 299.32 | 1,407,074 | -13.11(-4.20%) |
Mar 01, 2019 | 305.38 | 313.54 | 305.03 | 312.43 | 1,125,968 | +8.18(+2.69%) |
Feb 28, 2019 | 300.85 | 306.11 | 299.97 | 304.25 | 1,657,001 | +3.51(+1.17%) |
Feb 27, 2019 | 291.83 | 300.94 | 291.34 | 300.74 | 740,449 | +7.73(+2.64%) |
Feb 26, 2019 | 296.33 | 296.74 | 292.13 | 293.01 | 989,381 | -3.43(-1.16%) |
Feb 25, 2019 | 294.57 | 297.97 | 293.70 | 296.44 | 652,993 | +3.58(+1.22%) |
Feb 22, 2019 | 289.45 | 293.77 | 289.45 | 292.86 | 560,465 | +4.07(+1.41%) |
Feb 21, 2019 | 293.99 | 294.74 | 287.50 | 288.79 | 634,278 | -5.21(-1.77%) |
Feb 20, 2019 | 294.91 | 295.28 | 289.89 | 294.01 | 865,938 | -0.02(-0.01%) |
Feb 19, 2019 | 291.46 | 296.23 | 290.99 | 294.03 | 955,054 | +2.37(+0.81%) |
Feb 15, 2019 | 288.48 | 291.65 | 286.01 | 291.65 | 795,158 | +7.15(+2.51%) |
Feb 14, 2019 | 284.38 | 287.21 | 283.91 | 284.50 | 662,025 | -1.02(-0.36%) |
Feb 13, 2019 | 285.66 | 288.54 | 282.79 | 285.52 | 972,600 | +1.28(+0.45%) |
Feb 12, 2019 | 279.95 | 284.85 | 279.20 | 284.24 | 794,655 | +7.62(+2.75%) |
Feb 11, 2019 | 277.62 | 281.71 | 276.18 | 276.62 | 669,882 | +0.26(+0.10%) |
Feb 08, 2019 | 268.01 | 277.21 | 267.61 | 276.36 | 1,230,002 | +7.37(+2.74%) |
Feb 07, 2019 | 274.32 | 275.46 | 266.88 | 268.99 | 951,032 | -7.45(-2.70%) |
Feb 06, 2019 | 272.61 | 277.59 | 272.61 | 276.44 | 778,602 | +2.25(+0.82%) |
Feb 05, 2019 | 273.28 | 276.46 | 271.70 | 274.19 | 999,910 | +0.81(+0.30%) |
Feb 04, 2019 | 275.69 | 277.23 | 270.77 | 273.38 | 859,686 | -1.77(-0.64%) |
Feb 01, 2019 | 272.48 | 278.51 | 271.92 | 275.16 | 1,080,428 | +2.99(+1.10%) |
Jan 31, 2019 | 265.59 | 276.39 | 265.59 | 272.17 | 1,692,340 | +7.02(+2.65%) |
Jan 30, 2019 | 268.61 | 274.08 | 261.30 | 265.15 | 2,797,311 | -12.34(-4.45%) |
Jan 29, 2019 | 281.17 | 281.73 | 272.88 | 277.49 | 1,352,307 | -2.35(-0.84%) |
Jan 28, 2019 | 285.49 | 285.49 | 279.33 | 279.84 | 1,297,386 | -6.03(-2.11%) |
Jan 25, 2019 | 292.76 | 295.71 | 285.31 | 285.88 | 1,428,406 | -6.99(-2.39%) |
Jan 24, 2019 | 295.13 | 296.14 | 290.36 | 292.86 | 634,470 | -1.20(-0.41%) |
Jan 23, 2019 | 295.26 | 299.74 | 288.98 | 294.06 | 798,969 | -1.29(-0.44%) |
Jan 22, 2019 | 303.15 | 303.85 | 293.42 | 295.35 | 827,703 | -8.88(-2.92%) |
Jan 18, 2019 | 305.30 | 306.17 | 297.92 | 304.23 | 1,044,962 | +2.63(+0.87%) |
Jan 17, 2019 | 297.92 | 304.84 | 297.76 | 301.61 | 518,511 | +4.30(+1.45%) |
Jan 16, 2019 | 297.66 | 304.01 | 296.74 | 297.31 | 791,933 | +0.14(+0.05%) |
Jan 15, 2019 | 291.83 | 299.02 | 291.83 | 297.16 | 843,126 | +6.12(+2.10%) |
Jan 14, 2019 | 295.47 | 296.93 | 290.87 | 291.04 | 732,391 | -7.67(-2.57%) |
Jan 11, 2019 | 299.08 | 300.75 | 294.85 | 298.71 | 698,114 | -2.63(-0.87%) |
Jan 10, 2019 | 296.13 | 301.45 | 291.20 | 301.33 | 912,962 | +4.41(+1.48%) |
Jan 09, 2019 | 288.13 | 297.79 | 287.45 | 296.93 | 1,260,513 | +11.18(+3.91%) |
Jan 08, 2019 | 284.08 | 290.70 | 276.65 | 285.75 | 2,636,460 | -13.75(-4.59%) |
Jan 07, 2019 | 293.62 | 305.55 | 292.86 | 299.50 | 1,061,183 | +5.06(+1.72%) |
Jan 04, 2019 | 282.40 | 295.19 | 282.13 | 294.45 | 1,417,817 | +17.95(+6.49%) |
Jan 03, 2019 | 290.55 | 290.55 | 276.06 | 276.50 | 1,260,602 | -10.00(-3.49%) |