Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 374.90 | 376.90 | 371.83 | 372.86 | 522,551 | +2.09(+0.56%) |
Mar 28, 2019 | 367.65 | 371.35 | 366.63 | 370.76 | 392,817 | +4.65(+1.27%) |
Mar 27, 2019 | 369.57 | 371.25 | 364.43 | 366.12 | 487,135 | -2.64(-0.72%) |
Mar 26, 2019 | 366.93 | 369.32 | 365.50 | 368.76 | 567,306 | +6.34(+1.75%) |
Mar 25, 2019 | 364.68 | 365.99 | 360.58 | 362.42 | 471,110 | -1.70(-0.47%) |
Mar 22, 2019 | 372.11 | 373.78 | 362.18 | 364.13 | 670,869 | -11.34(-3.02%) |
Mar 21, 2019 | 373.92 | 378.38 | 370.09 | 375.47 | 541,492 | +0.38(+0.10%) |
Mar 20, 2019 | 378.82 | 379.25 | 373.02 | 375.08 | 1,010,540 | -4.06(-1.07%) |
Mar 19, 2019 | 386.10 | 386.81 | 378.34 | 379.14 | 1,087,153 | -5.16(-1.34%) |
Mar 18, 2019 | 380.39 | 384.53 | 380.34 | 384.30 | 599,466 | +6.05(+1.60%) |
Mar 15, 2019 | 378.50 | 382.85 | 377.71 | 378.25 | 2,013,639 | -0.07(-0.02%) |
Mar 14, 2019 | 379.92 | 379.92 | 376.12 | 378.32 | 575,032 | +1.56(+0.41%) |
Mar 13, 2019 | 375.44 | 378.12 | 372.10 | 376.76 | 695,400 | +3.49(+0.93%) |
Mar 12, 2019 | 374.83 | 376.04 | 372.43 | 373.27 | 578,462 | -0.23(-0.06%) |
Mar 11, 2019 | 369.93 | 374.62 | 368.98 | 373.50 | 679,794 | +5.92(+1.61%) |
Mar 08, 2019 | 366.93 | 368.08 | 364.00 | 367.57 | 672,817 | -1.64(-0.44%) |
Mar 07, 2019 | 379.03 | 379.50 | 366.90 | 369.21 | 535,767 | -5.82(-1.55%) |
Mar 06, 2019 | 377.35 | 378.64 | 374.62 | 375.03 | 312,594 | -2.32(-0.62%) |
Mar 05, 2019 | 378.86 | 380.13 | 376.16 | 377.35 | 496,878 | -1.32(-0.35%) |
Mar 04, 2019 | 386.08 | 387.04 | 375.83 | 378.67 | 792,434 | -5.58(-1.45%) |
Mar 01, 2019 | 387.53 | 391.30 | 382.80 | 384.25 | 759,008 | +0.48(+0.12%) |
Feb 28, 2019 | 382.72 | 385.07 | 381.32 | 383.77 | 591,382 | +1.05(+0.27%) |
Feb 27, 2019 | 381.13 | 385.05 | 380.01 | 382.72 | 532,520 | +1.28(+0.34%) |
Feb 26, 2019 | 378.96 | 383.59 | 377.25 | 381.44 | 545,154 | +1.38(+0.36%) |
Feb 25, 2019 | 380.36 | 385.14 | 379.28 | 380.06 | 596,164 | +1.91(+0.51%) |
Feb 22, 2019 | 377.10 | 378.34 | 375.31 | 378.14 | 462,195 | +1.47(+0.39%) |
Feb 21, 2019 | 378.04 | 378.89 | 374.79 | 376.67 | 521,796 | -1.91(-0.50%) |
Feb 20, 2019 | 373.86 | 378.81 | 372.12 | 378.57 | 650,536 | +5.32(+1.43%) |
Feb 19, 2019 | 370.96 | 374.92 | 370.74 | 373.25 | 505,867 | -0.76(-0.20%) |
Feb 15, 2019 | 368.16 | 374.60 | 368.16 | 374.01 | 693,178 | +7.42(+2.02%) |
Feb 14, 2019 | 367.48 | 368.23 | 361.89 | 366.59 | 626,584 | -3.52(-0.95%) |
Feb 13, 2019 | 369.46 | 375.57 | 368.95 | 370.12 | 927,953 | +1.68(+0.46%) |
Feb 12, 2019 | 360.37 | 368.64 | 359.70 | 368.44 | 712,967 | +11.09(+3.10%) |
Feb 11, 2019 | 358.25 | 359.22 | 355.87 | 357.34 | 628,512 | +0.81(+0.23%) |
Feb 08, 2019 | 356.87 | 358.51 | 351.65 | 356.53 | 654,835 | -2.81(-0.78%) |
Feb 07, 2019 | 358.77 | 361.83 | 355.01 | 359.34 | 542,059 | -1.19(-0.33%) |
Feb 06, 2019 | 362.31 | 364.34 | 359.39 | 360.54 | 490,333 | -1.01(-0.28%) |
Feb 05, 2019 | 362.04 | 362.92 | 358.51 | 361.55 | 545,159 | -0.36(-0.10%) |
Feb 04, 2019 | 360.63 | 362.57 | 357.75 | 361.92 | 616,077 | +1.01(+0.28%) |
Feb 01, 2019 | 361.45 | 361.57 | 356.84 | 360.90 | 676,547 | +1.50(+0.42%) |
Jan 31, 2019 | 351.73 | 360.17 | 351.73 | 359.40 | 866,265 | +5.84(+1.65%) |
Jan 30, 2019 | 354.31 | 355.82 | 347.92 | 353.56 | 1,004,607 | +0.61(+0.17%) |
Jan 29, 2019 | 356.30 | 356.74 | 351.79 | 352.94 | 696,124 | +1.96(+0.56%) |
Jan 28, 2019 | 351.41 | 353.17 | 348.43 | 350.99 | 739,647 | -3.97(-1.12%) |
Jan 25, 2019 | 356.06 | 358.53 | 354.27 | 354.96 | 661,649 | +2.94(+0.83%) |
Jan 24, 2019 | 353.20 | 356.16 | 347.91 | 352.03 | 968,262 | -1.66(-0.47%) |
Jan 23, 2019 | 357.63 | 358.96 | 349.60 | 353.69 | 762,419 | -4.43(-1.24%) |
Jan 22, 2019 | 360.56 | 362.97 | 355.95 | 358.12 | 1,045,898 | -5.07(-1.39%) |
Jan 18, 2019 | 361.14 | 364.15 | 358.11 | 363.19 | 1,191,638 | +6.00(+1.68%) |
Jan 17, 2019 | 355.87 | 361.01 | 349.54 | 357.19 | 1,034,171 | -0.45(-0.13%) |
Jan 16, 2019 | 348.16 | 365.25 | 347.58 | 357.64 | 1,539,524 | +10.68(+3.08%) |
Jan 15, 2019 | 343.36 | 347.32 | 340.63 | 346.96 | 977,693 | +3.71(+1.08%) |
Jan 14, 2019 | 340.17 | 346.30 | 338.65 | 343.25 | 1,062,158 | -1.29(-0.37%) |
Jan 11, 2019 | 342.03 | 346.02 | 337.40 | 344.54 | 815,830 | -1.38(-0.40%) |
Jan 10, 2019 | 345.58 | 347.14 | 342.20 | 345.91 | 562,531 | -0.60(-0.17%) |
Jan 09, 2019 | 345.91 | 349.07 | 342.28 | 346.51 | 739,775 | +1.97(+0.57%) |
Jan 08, 2019 | 344.41 | 347.08 | 340.81 | 344.54 | 740,217 | +4.33(+1.27%) |
Jan 07, 2019 | 338.50 | 344.77 | 337.19 | 340.21 | 825,180 | +0.94(+0.28%) |
Jan 04, 2019 | 333.51 | 340.23 | 330.75 | 339.26 | 748,152 | +11.98(+3.66%) |
Jan 03, 2019 | 333.38 | 334.70 | 326.67 | 327.28 | 902,002 | -9.91(-2.94%) |