Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 392.73 | 394.58 | 386.67 | 389.06 | 110,991 | -1.55(-0.40%) |
Mar 28, 2019 | 388.12 | 392.55 | 385.46 | 390.61 | 38,117 | +3.03(+0.78%) |
Mar 27, 2019 | 389.77 | 391.55 | 385.64 | 387.58 | 38,674 | -2.45(-0.63%) |
Mar 26, 2019 | 389.76 | 394.18 | 386.85 | 390.03 | 34,725 | +1.96(+0.50%) |
Mar 25, 2019 | 382.87 | 391.43 | 382.57 | 388.07 | 39,879 | +3.72(+0.97%) |
Mar 22, 2019 | 390.71 | 390.71 | 383.99 | 384.35 | 25,630 | -7.80(-1.99%) |
Mar 21, 2019 | 384.70 | 393.66 | 384.70 | 392.15 | 40,558 | +5.15(+1.33%) |
Mar 20, 2019 | 386.99 | 393.05 | 383.26 | 387.00 | 44,603 | -1.26(-0.33%) |
Mar 19, 2019 | 396.64 | 397.46 | 386.23 | 388.26 | 55,702 | -7.46(-1.88%) |
Mar 18, 2019 | 390.73 | 398.38 | 388.44 | 395.72 | 73,264 | +4.98(+1.27%) |
Mar 15, 2019 | 389.75 | 391.72 | 385.91 | 390.74 | 220,423 | +0.81(+0.21%) |
Mar 14, 2019 | 391.70 | 391.70 | 384.20 | 389.93 | 73,240 | -1.51(-0.39%) |
Mar 13, 2019 | 392.57 | 395.04 | 387.41 | 391.44 | 90,525 | -0.07(-0.02%) |
Mar 12, 2019 | 402.47 | 402.47 | 390.18 | 391.51 | 50,343 | -10.75(-2.67%) |
Mar 11, 2019 | 397.81 | 402.83 | 391.48 | 402.26 | 61,778 | +5.01(+1.26%) |
Mar 08, 2019 | 395.71 | 398.58 | 393.54 | 397.26 | 46,096 | -0.40(-0.10%) |
Mar 07, 2019 | 399.52 | 401.46 | 394.22 | 397.66 | 34,061 | -1.21(-0.30%) |
Mar 06, 2019 | 401.78 | 403.53 | 396.90 | 398.87 | 37,187 | -3.03(-0.75%) |
Mar 05, 2019 | 401.13 | 404.47 | 399.33 | 401.90 | 48,442 | +1.76(+0.44%) |
Mar 04, 2019 | 395.12 | 400.29 | 395.12 | 400.13 | 48,121 | +4.14(+1.04%) |
Mar 01, 2019 | 393.74 | 396.52 | 391.79 | 396.00 | 24,278 | +3.63(+0.92%) |
Feb 28, 2019 | 394.00 | 396.74 | 390.82 | 392.37 | 41,981 | -2.57(-0.65%) |
Feb 27, 2019 | 391.73 | 395.97 | 387.96 | 394.94 | 44,236 | +2.44(+0.62%) |
Feb 26, 2019 | 392.72 | 395.04 | 390.03 | 392.50 | 38,229 | -0.97(-0.25%) |
Feb 25, 2019 | 394.74 | 397.11 | 392.23 | 393.48 | 39,702 | -0.48(-0.12%) |
Feb 22, 2019 | 394.42 | 396.83 | 387.82 | 393.96 | 45,425 | +0.06(+0.02%) |
Feb 21, 2019 | 389.43 | 396.10 | 387.20 | 393.90 | 40,418 | +3.52(+0.90%) |
Feb 20, 2019 | 384.40 | 395.70 | 384.40 | 390.38 | 39,986 | +5.63(+1.46%) |
Feb 19, 2019 | 384.06 | 387.15 | 382.39 | 384.75 | 33,406 | -0.37(-0.10%) |
Feb 15, 2019 | 386.58 | 386.58 | 382.32 | 385.11 | 41,732 | +0.56(+0.15%) |
Feb 14, 2019 | 390.67 | 391.31 | 383.98 | 384.55 | 53,022 | -7.20(-1.84%) |
Feb 13, 2019 | 388.76 | 393.26 | 387.15 | 391.75 | 50,454 | +3.54(+0.91%) |
Feb 12, 2019 | 385.79 | 388.38 | 380.87 | 388.21 | 43,703 | +4.15(+1.08%) |
Feb 11, 2019 | 386.06 | 386.06 | 376.85 | 384.06 | 65,972 | -3.36(-0.87%) |
Feb 08, 2019 | 381.90 | 387.46 | 377.08 | 387.43 | 58,627 | +4.32(+1.13%) |
Feb 07, 2019 | 367.45 | 388.75 | 361.69 | 383.11 | 130,455 | +21.51(+5.95%) |
Feb 06, 2019 | 357.91 | 366.71 | 351.66 | 361.60 | 105,572 | +3.11(+0.87%) |
Feb 05, 2019 | 358.53 | 358.73 | 356.85 | 358.49 | 91,175 | +0.25(+0.07%) |
Feb 04, 2019 | 356.62 | 358.40 | 351.95 | 358.24 | 28,123 | -0.12(-0.03%) |
Feb 01, 2019 | 358.40 | 358.89 | 354.70 | 358.36 | 63,998 | -0.12(-0.03%) |
Jan 31, 2019 | 354.45 | 359.17 | 352.87 | 358.49 | 33,988 | +2.77(+0.78%) |
Jan 30, 2019 | 358.82 | 360.52 | 353.43 | 355.71 | 26,375 | -1.42(-0.40%) |
Jan 29, 2019 | 354.78 | 359.07 | 353.24 | 357.14 | 20,262 | +2.26(+0.64%) |
Jan 28, 2019 | 354.16 | 357.48 | 352.29 | 354.88 | 24,969 | -1.58(-0.44%) |
Jan 25, 2019 | 356.79 | 358.32 | 352.61 | 356.46 | 20,698 | +2.26(+0.64%) |
Jan 24, 2019 | 355.75 | 357.01 | 353.11 | 354.19 | 20,246 | -1.40(-0.39%) |
Jan 23, 2019 | 360.61 | 360.61 | 352.45 | 355.60 | 35,702 | -3.40(-0.95%) |
Jan 22, 2019 | 355.88 | 359.31 | 351.93 | 359.00 | 29,215 | +0.99(+0.28%) |
Jan 18, 2019 | 356.73 | 360.60 | 354.09 | 358.00 | 46,879 | +0.49(+0.14%) |
Jan 17, 2019 | 353.48 | 359.73 | 352.85 | 357.51 | 47,677 | +2.68(+0.76%) |
Jan 16, 2019 | 357.68 | 359.90 | 353.41 | 354.83 | 39,874 | -2.85(-0.80%) |
Jan 15, 2019 | 358.40 | 359.16 | 353.09 | 357.68 | 36,869 | -1.48(-0.41%) |
Jan 14, 2019 | 359.96 | 367.52 | 357.83 | 359.16 | 29,114 | -2.36(-0.65%) |
Jan 11, 2019 | 361.31 | 364.66 | 358.91 | 361.51 | 69,927 | -1.40(-0.38%) |
Jan 10, 2019 | 364.92 | 366.45 | 361.04 | 362.91 | 59,085 | -1.88(-0.51%) |
Jan 09, 2019 | 360.68 | 366.14 | 359.94 | 364.79 | 74,640 | +4.06(+1.12%) |
Jan 08, 2019 | 362.76 | 364.46 | 358.14 | 360.73 | 70,666 | -0.31(-0.09%) |
Jan 07, 2019 | 367.45 | 367.45 | 356.50 | 361.04 | 46,140 | -6.68(-1.82%) |
Jan 04, 2019 | 360.75 | 370.33 | 359.75 | 367.72 | 42,516 | +11.24(+3.15%) |
Jan 03, 2019 | 361.08 | 361.08 | 354.63 | 356.48 | 30,973 | -5.68(-1.57%) |