Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 413.69 | 415.87 | 407.72 | 415.24 | 572,294 | +2.93(+0.71%) |
Mar 28, 2019 | 412.10 | 414.38 | 409.45 | 412.30 | 453,108 | +1.72(+0.42%) |
Mar 27, 2019 | 411.86 | 413.75 | 407.79 | 410.58 | 426,566 | +0.38(+0.09%) |
Mar 26, 2019 | 408.56 | 411.17 | 405.70 | 410.20 | 413,843 | +1.37(+0.33%) |
Mar 25, 2019 | 414.40 | 415.54 | 408.01 | 408.84 | 490,506 | -4.88(-1.18%) |
Mar 22, 2019 | 420.43 | 422.31 | 413.36 | 413.71 | 703,144 | -6.22(-1.48%) |
Mar 21, 2019 | 410.44 | 420.05 | 407.30 | 419.94 | 621,480 | +9.36(+2.28%) |
Mar 20, 2019 | 405.15 | 411.42 | 404.54 | 410.58 | 644,055 | +4.15(+1.02%) |
Mar 19, 2019 | 407.78 | 408.81 | 404.93 | 406.43 | 418,285 | -0.50(-0.12%) |
Mar 18, 2019 | 405.47 | 407.58 | 403.96 | 406.93 | 403,826 | +2.28(+0.56%) |
Mar 15, 2019 | 403.10 | 405.70 | 401.65 | 404.65 | 1,317,127 | +1.03(+0.26%) |
Mar 14, 2019 | 402.72 | 405.85 | 399.79 | 403.62 | 434,758 | +1.48(+0.37%) |
Mar 13, 2019 | 401.36 | 404.89 | 401.20 | 402.14 | 642,260 | +0.34(+0.08%) |
Mar 12, 2019 | 402.95 | 405.51 | 401.45 | 401.80 | 670,068 | +0.16(+0.04%) |
Mar 11, 2019 | 394.82 | 401.79 | 394.82 | 401.65 | 611,536 | +7.28(+1.85%) |
Mar 08, 2019 | 391.13 | 394.93 | 388.97 | 394.36 | 634,609 | +3.33(+0.85%) |
Mar 07, 2019 | 387.36 | 395.28 | 385.94 | 391.04 | 556,751 | +1.92(+0.49%) |
Mar 06, 2019 | 390.50 | 392.18 | 387.48 | 389.12 | 410,845 | -2.07(-0.53%) |
Mar 05, 2019 | 391.22 | 394.25 | 389.07 | 391.19 | 458,704 | -0.06(-0.01%) |
Mar 04, 2019 | 397.18 | 397.82 | 387.81 | 391.25 | 768,676 | -5.32(-1.34%) |
Mar 01, 2019 | 388.94 | 397.26 | 384.85 | 396.57 | 858,223 | +8.51(+2.19%) |
Feb 28, 2019 | 386.86 | 390.42 | 382.64 | 388.06 | 1,691,344 | +4.90(+1.28%) |
Feb 27, 2019 | 386.20 | 390.80 | 382.33 | 383.16 | 573,711 | -7.05(-1.81%) |
Feb 26, 2019 | 392.25 | 392.87 | 389.43 | 390.20 | 460,887 | -0.62(-0.16%) |
Feb 25, 2019 | 390.84 | 391.75 | 387.67 | 390.82 | 636,806 | +0.40(+0.10%) |
Feb 22, 2019 | 389.91 | 391.98 | 386.06 | 390.42 | 375,058 | +2.44(+0.63%) |
Feb 21, 2019 | 390.91 | 391.75 | 386.56 | 387.98 | 435,757 | -5.17(-1.31%) |
Feb 20, 2019 | 390.32 | 395.07 | 389.48 | 393.15 | 656,778 | +0.86(+0.22%) |
Feb 19, 2019 | 384.47 | 394.51 | 381.19 | 392.29 | 724,997 | +8.38(+2.18%) |
Feb 15, 2019 | 383.98 | 384.52 | 380.28 | 383.91 | 756,483 | +0.73(+0.19%) |
Feb 14, 2019 | 375.36 | 384.87 | 364.03 | 383.18 | 1,703,450 | +26.13(+7.32%) |
Feb 13, 2019 | 352.53 | 363.31 | 351.59 | 357.05 | 631,655 | -5.07(-1.40%) |
Feb 12, 2019 | 365.01 | 365.01 | 358.57 | 362.13 | 379,890 | -2.36(-0.65%) |
Feb 11, 2019 | 361.64 | 365.20 | 360.44 | 364.49 | 448,138 | +3.87(+1.07%) |
Feb 08, 2019 | 353.96 | 360.77 | 353.39 | 360.62 | 389,108 | +5.49(+1.55%) |
Feb 07, 2019 | 354.40 | 357.24 | 351.65 | 355.12 | 441,701 | -0.28(-0.08%) |
Feb 06, 2019 | 359.87 | 361.66 | 353.85 | 355.40 | 804,130 | -5.18(-1.44%) |
Feb 05, 2019 | 361.73 | 363.51 | 339.59 | 360.59 | 579,210 | +0.45(+0.13%) |
Feb 04, 2019 | 361.69 | 361.69 | 357.47 | 360.13 | 534,203 | -0.99(-0.27%) |
Feb 01, 2019 | 358.45 | 361.38 | 356.11 | 361.12 | 709,066 | +2.17(+0.60%) |
Jan 31, 2019 | 348.78 | 359.71 | 346.12 | 358.96 | 649,086 | +10.01(+2.87%) |
Jan 30, 2019 | 345.56 | 350.57 | 345.43 | 348.94 | 439,363 | +3.39(+0.98%) |
Jan 29, 2019 | 344.47 | 346.09 | 340.63 | 345.56 | 386,496 | +1.99(+0.58%) |
Jan 28, 2019 | 335.22 | 344.35 | 331.53 | 343.57 | 512,119 | +6.99(+2.08%) |
Jan 25, 2019 | 338.71 | 339.95 | 332.45 | 336.58 | 834,854 | -1.68(-0.50%) |
Jan 24, 2019 | 325.57 | 338.51 | 325.57 | 338.26 | 540,693 | +5.48(+1.65%) |
Jan 23, 2019 | 337.88 | 338.63 | 330.85 | 332.77 | 732,249 | -5.24(-1.55%) |
Jan 22, 2019 | 341.35 | 342.37 | 335.51 | 338.01 | 942,382 | -3.33(-0.98%) |
Jan 18, 2019 | 349.37 | 349.37 | 340.51 | 341.35 | 700,395 | -6.52(-1.88%) |
Jan 17, 2019 | 347.08 | 349.47 | 345.48 | 347.87 | 538,085 | +0.66(+0.19%) |
Jan 16, 2019 | 347.30 | 350.01 | 345.77 | 347.21 | 682,577 | -1.70(-0.49%) |
Jan 15, 2019 | 345.71 | 349.47 | 344.51 | 348.92 | 791,645 | +5.83(+1.70%) |
Jan 14, 2019 | 337.36 | 343.61 | 337.08 | 343.09 | 700,555 | +4.69(+1.39%) |
Jan 11, 2019 | 337.06 | 339.19 | 333.95 | 338.39 | 475,930 | +0.68(+0.20%) |
Jan 10, 2019 | 324.62 | 338.20 | 323.46 | 337.71 | 1,134,549 | +12.17(+3.74%) |
Jan 09, 2019 | 331.34 | 332.62 | 317.27 | 325.54 | 1,124,888 | -4.14(-1.25%) |
Jan 08, 2019 | 325.63 | 330.88 | 325.63 | 329.68 | 747,307 | +6.70(+2.08%) |
Jan 07, 2019 | 321.60 | 325.27 | 320.15 | 322.97 | 801,571 | +0.65(+0.20%) |
Jan 04, 2019 | 316.87 | 324.92 | 315.55 | 322.32 | 596,779 | +7.15(+2.27%) |
Jan 03, 2019 | 317.65 | 323.85 | 314.47 | 315.17 | 855,778 | -3.70(-1.16%) |