Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 273.65 | 276.44 | 270.73 | 275.80 | 1,646,129 | +4.45(+1.64%) |
Mar 28, 2019 | 273.90 | 273.90 | 268.71 | 271.35 | 1,762,288 | -0.62(-0.23%) |
Mar 27, 2019 | 277.54 | 280.18 | 268.34 | 271.98 | 2,606,759 | -5.09(-1.84%) |
Mar 26, 2019 | 287.56 | 287.83 | 274.11 | 277.07 | 2,491,321 | -9.08(-3.17%) |
Mar 25, 2019 | 289.82 | 289.82 | 282.08 | 286.15 | 1,023,813 | -3.61(-1.25%) |
Mar 22, 2019 | 292.62 | 294.08 | 289.34 | 289.76 | 1,140,532 | -3.22(-1.10%) |
Mar 21, 2019 | 289.43 | 293.44 | 289.43 | 292.98 | 981,884 | +1.78(+0.61%) |
Mar 20, 2019 | 295.78 | 297.26 | 289.12 | 291.20 | 1,271,817 | -4.79(-1.62%) |
Mar 19, 2019 | 296.32 | 300.24 | 294.42 | 295.99 | 1,327,862 | -0.23(-0.08%) |
Mar 18, 2019 | 292.16 | 296.85 | 291.81 | 296.22 | 1,135,635 | +5.03(+1.73%) |
Mar 15, 2019 | 292.78 | 294.72 | 290.15 | 291.20 | 1,698,052 | -1.58(-0.54%) |
Mar 14, 2019 | 291.07 | 293.75 | 290.79 | 292.78 | 1,009,647 | +1.76(+0.61%) |
Mar 13, 2019 | 286.38 | 292.21 | 285.30 | 291.02 | 1,194,238 | +6.35(+2.23%) |
Mar 12, 2019 | 284.68 | 286.12 | 282.97 | 284.66 | 1,062,556 | +0.97(+0.34%) |
Mar 11, 2019 | 282.97 | 284.68 | 280.44 | 283.69 | 1,465,039 | +0.89(+0.32%) |
Mar 08, 2019 | 278.93 | 284.29 | 278.04 | 282.80 | 1,901,671 | +3.47(+1.24%) |
Mar 07, 2019 | 287.79 | 288.80 | 274.92 | 279.33 | 2,514,089 | -2.91(-1.03%) |
Mar 06, 2019 | 286.90 | 286.90 | 281.08 | 282.25 | 1,625,383 | -4.06(-1.42%) |
Mar 05, 2019 | 282.15 | 288.13 | 277.98 | 286.30 | 2,588,775 | +5.85(+2.08%) |
Mar 04, 2019 | 294.86 | 296.18 | 279.14 | 280.45 | 2,870,739 | -14.46(-4.90%) |
Mar 01, 2019 | 291.27 | 296.00 | 290.52 | 294.92 | 2,216,426 | +6.66(+2.31%) |
Feb 28, 2019 | 292.69 | 296.75 | 285.35 | 288.26 | 2,886,289 | -5.12(-1.74%) |
Feb 27, 2019 | 302.08 | 302.87 | 291.61 | 293.38 | 2,732,258 | -10.88(-3.58%) |
Feb 26, 2019 | 300.23 | 304.39 | 300.23 | 304.25 | 1,561,160 | +2.89(+0.96%) |
Feb 25, 2019 | 304.47 | 304.80 | 301.12 | 301.36 | 1,632,654 | -2.29(-0.75%) |
Feb 22, 2019 | 298.39 | 304.05 | 296.71 | 303.65 | 1,301,270 | +5.26(+1.76%) |
Feb 21, 2019 | 300.22 | 300.22 | 296.05 | 298.39 | 1,060,488 | -1.58(-0.53%) |
Feb 20, 2019 | 298.21 | 300.67 | 297.19 | 299.97 | 1,026,152 | +1.29(+0.43%) |
Feb 19, 2019 | 298.10 | 299.62 | 297.45 | 298.68 | 1,065,405 | +0.02(+0.01%) |
Feb 15, 2019 | 297.98 | 298.91 | 295.97 | 298.66 | 1,203,411 | +3.27(+1.11%) |
Feb 14, 2019 | 292.99 | 296.44 | 291.40 | 295.39 | 844,767 | +2.37(+0.81%) |
Feb 13, 2019 | 294.14 | 296.66 | 291.82 | 293.02 | 1,199,270 | -0.71(-0.24%) |
Feb 12, 2019 | 291.07 | 294.36 | 289.00 | 293.73 | 1,087,400 | +4.09(+1.41%) |
Feb 11, 2019 | 292.00 | 292.81 | 287.18 | 289.64 | 1,082,534 | -1.99(-0.68%) |
Feb 08, 2019 | 293.87 | 294.69 | 288.54 | 291.63 | 1,810,594 | -3.64(-1.23%) |
Feb 07, 2019 | 297.14 | 297.57 | 292.94 | 295.27 | 1,122,504 | -3.17(-1.06%) |
Feb 06, 2019 | 290.31 | 298.68 | 289.79 | 298.45 | 1,831,214 | +7.49(+2.57%) |
Feb 05, 2019 | 292.35 | 294.49 | 289.87 | 290.96 | 1,460,500 | -0.63(-0.22%) |
Feb 04, 2019 | 290.97 | 291.70 | 287.87 | 291.59 | 1,229,202 | +0.88(+0.30%) |
Feb 01, 2019 | 288.76 | 292.10 | 287.39 | 290.71 | 2,549,959 | +0.28(+0.10%) |
Jan 31, 2019 | 285.36 | 291.76 | 284.80 | 290.43 | 3,558,108 | +5.21(+1.83%) |
Jan 30, 2019 | 279.83 | 293.30 | 278.45 | 285.22 | 4,671,712 | +23.82(+9.11%) |
Jan 29, 2019 | 258.67 | 262.09 | 256.50 | 261.40 | 1,504,443 | +2.59(+1.00%) |
Jan 28, 2019 | 259.67 | 260.28 | 257.40 | 258.81 | 1,373,590 | -2.56(-0.98%) |
Jan 25, 2019 | 257.13 | 261.66 | 256.53 | 261.37 | 2,091,546 | +6.79(+2.67%) |
Jan 24, 2019 | 257.37 | 258.16 | 253.48 | 254.58 | 1,822,495 | -2.40(-0.93%) |
Jan 23, 2019 | 254.52 | 257.30 | 253.26 | 256.98 | 1,364,288 | +3.38(+1.33%) |
Jan 22, 2019 | 254.60 | 256.68 | 251.50 | 253.60 | 1,402,397 | -1.49(-0.58%) |
Jan 18, 2019 | 253.31 | 255.78 | 251.52 | 255.08 | 1,649,513 | +4.06(+1.62%) |
Jan 17, 2019 | 250.95 | 252.83 | 250.06 | 251.03 | 1,251,481 | -0.03(-0.01%) |
Jan 16, 2019 | 249.60 | 252.09 | 248.91 | 251.06 | 1,341,896 | +1.50(+0.60%) |
Jan 15, 2019 | 244.42 | 250.42 | 243.17 | 249.55 | 1,520,378 | +5.01(+2.05%) |
Jan 14, 2019 | 245.37 | 246.92 | 243.86 | 244.54 | 1,637,536 | -1.46(-0.59%) |
Jan 11, 2019 | 241.34 | 246.28 | 240.84 | 246.00 | 1,494,379 | +4.19(+1.73%) |
Jan 10, 2019 | 241.06 | 243.50 | 240.08 | 241.81 | 1,779,317 | +0.88(+0.37%) |
Jan 09, 2019 | 240.54 | 244.42 | 240.39 | 240.93 | 1,521,122 | +1.81(+0.76%) |
Jan 08, 2019 | 242.37 | 245.72 | 231.18 | 239.11 | 3,301,657 | -0.85(-0.36%) |
Jan 07, 2019 | 239.56 | 242.62 | 238.91 | 239.97 | 1,544,343 | +0.42(+0.18%) |
Jan 04, 2019 | 239.64 | 243.12 | 238.83 | 239.54 | 1,864,635 | +1.43(+0.60%) |
Jan 03, 2019 | 245.87 | 246.23 | 237.80 | 238.12 | 2,250,908 | -6.33(-2.59%) |