Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 411.47 | 413.64 | 405.54 | 413.01 | 575,376 | +2.92(+0.71%) |
Mar 28, 2019 | 409.89 | 412.15 | 407.26 | 410.10 | 455,549 | +1.71(+0.42%) |
Mar 27, 2019 | 409.66 | 411.54 | 405.60 | 408.38 | 428,863 | +0.37(+0.09%) |
Mar 26, 2019 | 406.38 | 408.96 | 403.52 | 408.01 | 416,072 | +1.36(+0.33%) |
Mar 25, 2019 | 412.18 | 413.31 | 405.83 | 406.65 | 493,148 | -4.85(-1.18%) |
Mar 22, 2019 | 418.18 | 420.05 | 411.14 | 411.50 | 706,931 | -6.19(-1.48%) |
Mar 21, 2019 | 408.25 | 417.80 | 405.12 | 417.69 | 624,827 | +9.31(+2.28%) |
Mar 20, 2019 | 402.98 | 409.22 | 402.38 | 408.38 | 647,524 | +4.13(+1.02%) |
Mar 19, 2019 | 405.59 | 406.62 | 402.76 | 404.25 | 420,538 | -0.50(-0.12%) |
Mar 18, 2019 | 403.30 | 405.39 | 401.79 | 404.75 | 406,001 | +2.27(+0.56%) |
Mar 15, 2019 | 400.94 | 403.52 | 399.50 | 402.49 | 1,324,221 | +1.03(+0.26%) |
Mar 14, 2019 | 400.56 | 403.68 | 397.64 | 401.45 | 437,099 | +1.47(+0.37%) |
Mar 13, 2019 | 399.21 | 402.72 | 399.05 | 399.99 | 645,719 | +0.34(+0.08%) |
Mar 12, 2019 | 400.79 | 403.34 | 399.30 | 399.65 | 673,677 | +0.15(+0.04%) |
Mar 11, 2019 | 392.71 | 399.64 | 392.71 | 399.50 | 614,829 | +7.25(+1.85%) |
Mar 08, 2019 | 389.03 | 392.81 | 386.89 | 392.25 | 638,026 | +3.31(+0.85%) |
Mar 07, 2019 | 385.29 | 393.16 | 383.87 | 388.94 | 559,749 | +1.90(+0.49%) |
Mar 06, 2019 | 388.41 | 390.08 | 385.40 | 387.04 | 413,058 | -2.06(-0.53%) |
Mar 05, 2019 | 389.12 | 392.14 | 386.98 | 389.10 | 461,174 | -0.06(-0.01%) |
Mar 04, 2019 | 395.05 | 395.69 | 385.73 | 389.15 | 772,815 | -5.30(-1.34%) |
Mar 01, 2019 | 386.85 | 395.13 | 382.79 | 394.45 | 862,844 | +8.47(+2.19%) |
Feb 28, 2019 | 384.79 | 388.33 | 380.59 | 385.98 | 1,700,453 | +4.88(+1.28%) |
Feb 27, 2019 | 384.13 | 388.70 | 380.28 | 381.10 | 576,801 | -7.01(-1.81%) |
Feb 26, 2019 | 390.15 | 390.76 | 387.35 | 388.11 | 463,369 | -0.62(-0.16%) |
Feb 25, 2019 | 388.75 | 389.66 | 385.60 | 388.73 | 640,235 | +0.40(+0.10%) |
Feb 22, 2019 | 387.83 | 389.88 | 383.99 | 388.33 | 377,078 | +2.43(+0.63%) |
Feb 21, 2019 | 388.81 | 389.66 | 384.49 | 385.90 | 438,104 | -5.14(-1.31%) |
Feb 20, 2019 | 388.23 | 392.95 | 387.39 | 391.04 | 660,315 | +0.85(+0.22%) |
Feb 19, 2019 | 382.41 | 392.39 | 379.14 | 390.19 | 728,901 | +8.34(+2.18%) |
Feb 15, 2019 | 381.93 | 382.46 | 378.24 | 381.85 | 760,557 | +0.72(+0.19%) |
Feb 14, 2019 | 373.35 | 382.81 | 362.08 | 381.13 | 1,712,624 | +25.99(+7.32%) |
Feb 13, 2019 | 350.64 | 361.37 | 349.70 | 355.14 | 635,056 | -5.05(-1.40%) |
Feb 12, 2019 | 363.05 | 363.05 | 356.65 | 360.19 | 381,936 | -2.35(-0.65%) |
Feb 11, 2019 | 359.71 | 363.24 | 358.51 | 362.53 | 450,552 | +3.85(+1.07%) |
Feb 08, 2019 | 352.07 | 358.84 | 351.50 | 358.68 | 391,203 | +5.46(+1.55%) |
Feb 07, 2019 | 352.50 | 355.33 | 349.77 | 353.22 | 444,079 | -0.28(-0.08%) |
Feb 06, 2019 | 357.94 | 359.73 | 351.95 | 353.50 | 808,461 | -5.16(-1.44%) |
Feb 05, 2019 | 359.79 | 361.56 | 337.77 | 358.66 | 582,329 | +0.45(+0.13%) |
Feb 04, 2019 | 359.75 | 359.75 | 355.56 | 358.20 | 537,080 | -0.99(-0.27%) |
Feb 01, 2019 | 356.54 | 359.44 | 354.20 | 359.19 | 712,885 | +2.16(+0.60%) |
Jan 31, 2019 | 346.91 | 357.79 | 344.26 | 357.03 | 652,582 | +9.96(+2.87%) |
Jan 30, 2019 | 343.70 | 348.70 | 343.58 | 347.07 | 441,729 | +3.37(+0.98%) |
Jan 29, 2019 | 342.63 | 344.24 | 338.81 | 343.70 | 388,577 | +1.98(+0.58%) |
Jan 28, 2019 | 333.43 | 342.51 | 329.76 | 341.73 | 514,877 | +6.95(+2.08%) |
Jan 25, 2019 | 336.90 | 338.13 | 330.67 | 334.78 | 839,350 | -1.67(-0.50%) |
Jan 24, 2019 | 323.82 | 336.70 | 323.82 | 336.44 | 543,605 | +5.45(+1.65%) |
Jan 23, 2019 | 336.06 | 336.82 | 329.08 | 330.99 | 736,192 | -5.21(-1.55%) |
Jan 22, 2019 | 339.52 | 340.53 | 333.71 | 336.20 | 947,457 | -3.32(-0.98%) |
Jan 18, 2019 | 347.50 | 347.50 | 338.68 | 339.52 | 704,167 | -6.49(-1.88%) |
Jan 17, 2019 | 345.23 | 347.60 | 343.63 | 346.01 | 540,983 | +0.65(+0.19%) |
Jan 16, 2019 | 345.44 | 348.13 | 343.92 | 345.35 | 686,253 | -1.69(-0.49%) |
Jan 15, 2019 | 343.86 | 347.60 | 342.67 | 347.05 | 795,908 | +5.80(+1.70%) |
Jan 14, 2019 | 335.56 | 341.76 | 335.28 | 341.25 | 704,328 | +4.67(+1.39%) |
Jan 11, 2019 | 335.25 | 337.37 | 332.16 | 336.58 | 478,493 | +0.68(+0.20%) |
Jan 10, 2019 | 322.88 | 336.39 | 321.73 | 335.90 | 1,140,659 | +12.11(+3.74%) |
Jan 09, 2019 | 329.57 | 330.84 | 315.57 | 323.80 | 1,130,946 | -4.11(-1.25%) |
Jan 08, 2019 | 323.89 | 329.11 | 323.89 | 327.91 | 751,332 | +6.67(+2.08%) |
Jan 07, 2019 | 319.88 | 323.52 | 318.44 | 321.24 | 805,887 | +0.64(+0.20%) |
Jan 04, 2019 | 315.17 | 323.17 | 313.86 | 320.60 | 599,993 | +7.11(+2.27%) |
Jan 03, 2019 | 315.95 | 322.12 | 312.79 | 313.48 | 860,387 | -3.68(-1.16%) |