Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 357.16 | 358.25 | 353.71 | 356.56 | 4,705,600 | +1.95(+0.55%) |
Mar 28, 2019 | 354.48 | 355.94 | 349.20 | 354.61 | 4,353,192 | +1.24(+0.35%) |
Mar 27, 2019 | 361.00 | 362.47 | 350.37 | 353.37 | 7,847,959 | -6.60(-1.83%) |
Mar 26, 2019 | 367.87 | 368.38 | 358.02 | 359.97 | 7,665,223 | -6.26(-1.71%) |
Mar 25, 2019 | 359.00 | 367.04 | 357.44 | 366.23 | 8,469,784 | +5.22(+1.45%) |
Mar 22, 2019 | 375.95 | 376.43 | 360.04 | 361.01 | 8,661,300 | -16.86(-4.46%) |
Mar 21, 2019 | 374.00 | 379.00 | 370.61 | 377.87 | 8,534,339 | +2.65(+0.71%) |
Mar 20, 2019 | 358.91 | 375.90 | 357.01 | 375.22 | 10,902,733 | +16.44(+4.58%) |
Mar 19, 2019 | 366.40 | 366.96 | 356.80 | 358.78 | 7,539,263 | -4.66(-1.28%) |
Mar 18, 2019 | 362.47 | 370.97 | 361.86 | 363.44 | 7,192,236 | +1.98(+0.55%) |
Mar 15, 2019 | 361.02 | 364.00 | 358.89 | 361.46 | 8,443,200 | +2.64(+0.74%) |
Mar 14, 2019 | 360.50 | 363.84 | 358.10 | 358.82 | 5,269,543 | -2.39(-0.66%) |
Mar 13, 2019 | 355.81 | 362.48 | 352.77 | 361.21 | 6,441,420 | +4.94(+1.39%) |
Mar 12, 2019 | 359.37 | 360.13 | 353.80 | 356.27 | 5,164,100 | -2.59(-0.72%) |
Mar 11, 2019 | 352.00 | 358.98 | 350.03 | 358.86 | 5,380,347 | +9.26(+2.65%) |
Mar 08, 2019 | 345.75 | 349.92 | 342.47 | 349.60 | 6,898,800 | -3.00(-0.85%) |
Mar 07, 2019 | 360.16 | 362.86 | 350.50 | 352.60 | 6,146,534 | -7.01(-1.95%) |
Mar 06, 2019 | 353.60 | 359.88 | 351.70 | 359.61 | 6,200,500 | +5.31(+1.50%) |
Mar 05, 2019 | 351.46 | 356.17 | 348.25 | 354.30 | 5,925,030 | +3.26(+0.93%) |
Mar 04, 2019 | 359.72 | 362.25 | 348.04 | 351.04 | 7,480,004 | -6.28(-1.76%) |
Mar 01, 2019 | 362.26 | 362.87 | 354.69 | 357.32 | 5,526,500 | -0.78(-0.22%) |
Feb 28, 2019 | 362.47 | 366.39 | 357.71 | 358.10 | 6,175,023 | -4.77(-1.31%) |
Feb 27, 2019 | 363.50 | 368.03 | 359.80 | 362.87 | 5,623,381 | -2.10(-0.58%) |
Feb 26, 2019 | 362.98 | 365.70 | 359.33 | 364.97 | 4,938,701 | +1.06(+0.29%) |
Feb 25, 2019 | 367.01 | 371.49 | 363.79 | 363.91 | 7,562,501 | +0.89(+0.25%) |
Feb 22, 2019 | 360.34 | 366.13 | 360.05 | 363.02 | 7,088,200 | +6.05(+1.69%) |
Feb 21, 2019 | 360.03 | 362.85 | 353.88 | 356.97 | 6,220,537 | -2.94(-0.82%) |
Feb 20, 2019 | 364.85 | 366.71 | 356.70 | 359.91 | 8,104,299 | -2.01(-0.56%) |
Feb 19, 2019 | 355.80 | 365.00 | 355.32 | 361.92 | 7,387,860 | +5.05(+1.42%) |
Feb 15, 2019 | 358.47 | 364.40 | 355.50 | 356.87 | 9,229,900 | -2.20(-0.61%) |
Feb 14, 2019 | 351.75 | 360.45 | 348.33 | 359.07 | 9,285,699 | +7.30(+2.08%) |
Feb 13, 2019 | 357.30 | 359.60 | 350.28 | 351.77 | 10,544,848 | -8.20(-2.28%) |
Feb 12, 2019 | 348.09 | 360.00 | 346.52 | 359.97 | 10,392,958 | +14.24(+4.12%) |
Feb 11, 2019 | 350.00 | 352.87 | 344.81 | 345.73 | 5,439,298 | -1.84(-0.53%) |
Feb 08, 2019 | 338.00 | 348.00 | 338.00 | 347.57 | 7,561,300 | +2.86(+0.83%) |
Feb 07, 2019 | 347.90 | 348.75 | 339.02 | 344.71 | 7,855,141 | -7.48(-2.12%) |
Feb 06, 2019 | 357.00 | 357.04 | 347.19 | 352.19 | 6,708,489 | -3.62(-1.02%) |
Feb 05, 2019 | 353.20 | 360.00 | 352.90 | 355.81 | 9,035,383 | +4.47(+1.27%) |
Feb 04, 2019 | 342.60 | 352.00 | 341.30 | 351.34 | 9,037,050 | +11.49(+3.38%) |
Feb 01, 2019 | 337.18 | 346.84 | 336.50 | 339.85 | 9,827,700 | +0.35(+0.10%) |
Jan 31, 2019 | 339.68 | 345.99 | 338.09 | 339.50 | 8,506,816 | -1.16(-0.34%) |
Jan 30, 2019 | 332.75 | 341.78 | 330.80 | 340.66 | 9,222,304 | +11.76(+3.58%) |
Jan 29, 2019 | 335.87 | 338.22 | 328.15 | 328.90 | 7,633,504 | -6.76(-2.01%) |
Jan 28, 2019 | 334.70 | 336.30 | 328.88 | 335.66 | 8,640,232 | -2.39(-0.71%) |
Jan 25, 2019 | 328.72 | 340.00 | 328.51 | 338.05 | 11,166,600 | +11.38(+3.48%) |
Jan 24, 2019 | 320.60 | 331.80 | 319.00 | 326.67 | 11,118,381 | +4.68(+1.45%) |
Jan 23, 2019 | 328.25 | 331.75 | 318.60 | 321.99 | 13,461,537 | -3.17(-0.97%) |
Jan 22, 2019 | 334.89 | 336.88 | 321.03 | 325.16 | 17,913,484 | -13.94(-4.11%) |
Jan 18, 2019 | 351.97 | 353.00 | 336.73 | 339.10 | 26,621,000 | -14.09(-3.99%) |
Jan 17, 2019 | 349.50 | 355.79 | 346.41 | 353.19 | 18,588,184 | +1.80(+0.51%) |
Jan 16, 2019 | 354.00 | 358.85 | 348.11 | 351.39 | 15,362,230 | -3.25(-0.92%) |
Jan 15, 2019 | 349.60 | 357.22 | 347.00 | 354.64 | 21,151,608 | +21.70(+6.52%) |
Jan 14, 2019 | 334.24 | 335.48 | 329.13 | 332.94 | 10,481,417 | -4.65(-1.38%) |
Jan 11, 2019 | 330.96 | 341.09 | 328.52 | 337.59 | 19,500,400 | +12.93(+3.98%) |
Jan 10, 2019 | 314.57 | 325.37 | 312.50 | 324.66 | 13,420,744 | +4.70(+1.47%) |
Jan 09, 2019 | 317.71 | 323.35 | 313.50 | 319.96 | 13,315,512 | -0.31(-0.10%) |
Jan 08, 2019 | 319.98 | 320.59 | 308.01 | 320.27 | 15,325,763 | +4.93(+1.56%) |
Jan 07, 2019 | 302.10 | 316.80 | 301.65 | 315.34 | 18,600,422 | +17.77(+5.97%) |
Jan 04, 2019 | 281.88 | 297.80 | 278.54 | 297.57 | 19,330,100 | +26.37(+9.72%) |
Jan 03, 2019 | 270.20 | 275.79 | 264.43 | 271.20 | 14,955,361 | +3.54(+1.32%) |