Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 364.28 | 372.70 | 363.60 | 371.96 | 799,134 | +4.00(+1.09%) |
Feb 27, 2019 | 378.28 | 379.25 | 366.95 | 367.96 | 666,164 | -10.08(-2.67%) |
Feb 26, 2019 | 381.00 | 383.80 | 376.11 | 378.04 | 863,912 | +2.88(+0.77%) |
Feb 25, 2019 | 384.38 | 385.00 | 372.91 | 375.16 | 756,246 | -8.83(-2.30%) |
Feb 22, 2019 | 382.41 | 385.90 | 380.86 | 383.99 | 479,900 | +3.49(+0.92%) |
Feb 21, 2019 | 382.39 | 383.15 | 378.57 | 380.50 | 455,519 | -3.08(-0.80%) |
Feb 20, 2019 | 383.58 | 386.13 | 379.00 | 383.58 | 521,552 | -0.96(-0.25%) |
Feb 19, 2019 | 388.27 | 394.42 | 382.08 | 384.54 | 631,999 | -3.46(-0.89%) |
Feb 15, 2019 | 386.11 | 388.51 | 382.07 | 388.00 | 675,000 | +4.95(+1.29%) |
Feb 14, 2019 | 376.31 | 383.68 | 372.87 | 383.05 | 622,377 | +5.63(+1.49%) |
Feb 13, 2019 | 379.39 | 379.91 | 375.13 | 377.42 | 725,532 | -1.07(-0.28%) |
Feb 12, 2019 | 369.27 | 378.64 | 369.06 | 378.49 | 1,032,755 | +11.81(+3.22%) |
Feb 11, 2019 | 359.99 | 368.73 | 358.89 | 366.68 | 890,016 | +6.45(+1.79%) |
Feb 08, 2019 | 362.53 | 365.39 | 357.76 | 360.23 | 1,407,600 | -5.23(-1.43%) |
Feb 07, 2019 | 361.60 | 366.18 | 353.70 | 365.46 | 1,751,028 | +11.84(+3.35%) |
Feb 06, 2019 | 356.58 | 359.00 | 352.31 | 353.62 | 892,850 | -4.59(-1.28%) |
Feb 05, 2019 | 356.19 | 359.77 | 354.35 | 358.21 | 752,588 | +2.04(+0.57%) |
Feb 04, 2019 | 348.22 | 356.48 | 345.50 | 356.17 | 737,728 | +9.42(+2.72%) |
Feb 01, 2019 | 346.08 | 348.69 | 342.77 | 346.75 | 899,300 | +2.09(+0.61%) |
Jan 31, 2019 | 346.91 | 347.72 | 340.00 | 344.66 | 804,750 | -1.02(-0.30%) |
Jan 30, 2019 | 339.42 | 346.16 | 337.26 | 345.68 | 637,242 | +6.44(+1.90%) |
Jan 29, 2019 | 334.73 | 339.89 | 333.44 | 339.24 | 515,797 | +3.57(+1.06%) |
Jan 28, 2019 | 336.16 | 340.34 | 333.11 | 335.67 | 624,478 | -1.77(-0.52%) |
Jan 25, 2019 | 341.67 | 342.81 | 331.34 | 337.44 | 751,000 | -2.50(-0.74%) |
Jan 24, 2019 | 348.81 | 348.84 | 339.49 | 339.94 | 625,145 | -7.96(-2.29%) |
Jan 23, 2019 | 345.00 | 349.18 | 342.51 | 347.90 | 405,995 | +2.45(+0.71%) |
Jan 22, 2019 | 349.16 | 352.63 | 343.26 | 345.45 | 586,158 | -6.05(-1.72%) |
Jan 18, 2019 | 350.73 | 353.74 | 345.89 | 351.50 | 576,100 | +3.28(+0.94%) |
Jan 17, 2019 | 344.31 | 350.28 | 341.63 | 348.22 | 493,665 | +4.22(+1.23%) |
Jan 16, 2019 | 344.73 | 344.73 | 340.00 | 344.00 | 462,872 | -0.15(-0.04%) |
Jan 15, 2019 | 341.25 | 346.91 | 340.00 | 344.15 | 553,964 | +3.00(+0.88%) |
Jan 14, 2019 | 336.62 | 343.45 | 335.31 | 341.15 | 539,373 | +2.42(+0.71%) |
Jan 11, 2019 | 341.68 | 343.95 | 337.07 | 338.73 | 544,000 | -4.71(-1.37%) |
Jan 10, 2019 | 340.16 | 343.72 | 337.35 | 343.44 | 518,098 | -0.10(-0.03%) |
Jan 09, 2019 | 336.87 | 346.50 | 336.87 | 343.54 | 727,882 | +7.47(+2.22%) |
Jan 08, 2019 | 342.08 | 342.41 | 329.86 | 336.07 | 1,340,780 | -3.62(-1.07%) |
Jan 07, 2019 | 341.57 | 344.72 | 336.02 | 339.69 | 1,096,713 | -2.13(-0.62%) |
Jan 04, 2019 | 348.46 | 351.88 | 338.83 | 341.82 | 807,700 | -4.31(-1.25%) |
Jan 03, 2019 | 338.95 | 348.96 | 335.38 | 346.13 | 995,986 | +4.98(+1.46%) |
Jan 02, 2019 | 335.82 | 346.71 | 335.01 | 341.15 | 937,366 | -3.18(-0.92%) |
Dec 31, 2018 | 345.00 | 346.10 | 340.06 | 344.33 | 588,000 | +2.23(+0.65%) |
Dec 28, 2018 | 345.31 | 346.48 | 338.58 | 342.10 | 520,700 | -1.02(-0.30%) |
Dec 27, 2018 | 340.57 | 343.15 | 331.02 | 343.12 | 583,277 | -1.33(-0.39%) |
Dec 26, 2018 | 329.26 | 344.54 | 329.26 | 344.45 | 515,110 | +17.04(+5.20%) |
Dec 24, 2018 | 330.23 | 333.00 | 326.71 | 327.41 | 367,300 | -3.16(-0.96%) |
Dec 21, 2018 | 330.77 | 339.97 | 329.37 | 330.57 | 1,291,500 | -2.12(-0.64%) |
Dec 20, 2018 | 340.05 | 340.87 | 327.33 | 332.69 | 762,726 | -7.70(-2.26%) |
Dec 19, 2018 | 343.16 | 348.92 | 338.01 | 340.39 | 673,558 | -3.71(-1.08%) |
Dec 18, 2018 | 342.00 | 347.34 | 341.20 | 344.10 | 549,958 | +3.16(+0.93%) |
Dec 17, 2018 | 346.94 | 347.51 | 338.81 | 340.94 | 680,603 | -7.23(-2.08%) |
Dec 14, 2018 | 352.98 | 356.40 | 347.81 | 348.17 | 663,100 | -6.39(-1.80%) |
Dec 13, 2018 | 352.65 | 355.50 | 350.43 | 354.56 | 602,731 | +0.93(+0.26%) |
Dec 12, 2018 | 346.61 | 355.44 | 346.49 | 353.63 | 710,017 | +11.06(+3.23%) |
Dec 11, 2018 | 340.58 | 346.67 | 339.52 | 342.57 | 571,631 | +4.51(+1.33%) |
Dec 10, 2018 | 332.86 | 340.12 | 328.41 | 338.06 | 563,916 | +6.61(+1.99%) |
Dec 07, 2018 | 336.62 | 343.96 | 330.36 | 331.45 | 551,200 | -8.96(-2.63%) |
Dec 06, 2018 | 342.38 | 342.40 | 330.10 | 340.41 | 990,742 | -6.02(-1.74%) |
Dec 04, 2018 | 346.53 | 355.97 | 343.00 | 346.43 | 1,144,200 | +0.09(+0.03%) |