Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 524.25 | 0 | +7.50(+1.45%) | |||
Jan 30, 2019 | 516.75 | 0 | +3.50(+0.68%) | |||
Jan 29, 2019 | 513.25 | 0 | -5.50(-1.06%) | |||
Jan 28, 2019 | 518.75 | 0 | -2.25(-0.43%) | |||
Jan 26, 2019 | 520.50 | 523.00 | 516.75 | 521.00 | 0 | +1.00(+0.19%) |
Jan 25, 2019 | 520.00 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 520.00 | 0 | -6.00(-1.14%) | |||
Jan 23, 2019 | 526.00 | 0 | +4.75(+0.91%) | |||
Jan 22, 2019 | 521.25 | 0 | +4.50(+0.87%) | |||
Jan 19, 2019 | 519.75 | 522.75 | 515.25 | 516.75 | 0 | -1.00(-0.19%) |
Jan 18, 2019 | 517.75 | 0 | +0.00(+0.00%) | |||
Jan 17, 2019 | 517.75 | 0 | +5.25(+1.02%) | |||
Jan 16, 2019 | 512.50 | 0 | +1.50(+0.29%) | |||
Jan 15, 2019 | 511.00 | 0 | -3.25(-0.63%) | |||
Jan 14, 2019 | 514.25 | 0 | -5.50(-1.06%) | |||
Jan 12, 2019 | 513.75 | 523.75 | 512.75 | 519.75 | 0 | +0.25(+0.05%) |
Jan 11, 2019 | 519.50 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 519.50 | 0 | -0.50(-0.10%) | |||
Jan 09, 2019 | 520.00 | 0 | +2.25(+0.43%) | |||
Jan 08, 2019 | 517.75 | 0 | +1.00(+0.19%) | |||
Jan 07, 2019 | 516.75 | 0 | +0.75(+0.15%) | |||
Jan 05, 2019 | 513.75 | 518.75 | 513.00 | 516.00 | 0 | -1.00(-0.19%) |
Jan 04, 2019 | 517.00 | 0 | +0.00(+0.00%) | |||
Jan 03, 2019 | 517.00 | 0 | +10.25(+2.02%) | |||
Jan 02, 2019 | 506.75 | 0 | +3.50(+0.70%) | |||
Jan 01, 2019 | 503.25 | 0 | +0.25(+0.05%) | |||
Dec 31, 2018 | 512.75 | 513.50 | 503.00 | 503.00 | 0 | -8.25(-1.61%) |
Dec 29, 2018 | 511.75 | 514.00 | 509.50 | 511.25 | 0 | -0.25(-0.05%) |
Dec 28, 2018 | 511.50 | 0 | +0.00(+0.00%) | |||
Dec 27, 2018 | 511.50 | 0 | +1.50(+0.29%) | |||
Dec 26, 2018 | 510.00 | 0 | -6.50(-1.26%) | |||
Dec 25, 2018 | 516.50 | 0 | +0.50(+0.10%) | |||
Dec 24, 2018 | 512.00 | 518.00 | 511.00 | 516.00 | 0 | +2.50(+0.49%) |
Dec 22, 2018 | 522.00 | 524.00 | 512.25 | 513.50 | 0 | -0.50(-0.10%) |
Dec 21, 2018 | 514.00 | 0 | -9.50(-1.81%) | |||
Dec 20, 2018 | 523.50 | 0 | +1.00(+0.19%) | |||
Dec 19, 2018 | 522.50 | 0 | -10.25(-1.92%) | |||
Dec 18, 2018 | 532.75 | 0 | -2.50(-0.47%) | |||
Dec 17, 2018 | 535.25 | 0 | +5.25(+0.99%) | |||
Dec 15, 2018 | 536.00 | 538.00 | 527.75 | 530.00 | 0 | +0.00(+0.00%) |
Dec 14, 2018 | 530.00 | 0 | +0.00(+0.00%) | |||
Dec 13, 2018 | 530.00 | 0 | +3.50(+0.66%) | |||
Dec 12, 2018 | 526.50 | 0 | +5.50(+1.06%) | |||
Dec 11, 2018 | 521.00 | 0 | -4.25(-0.81%) | |||
Dec 10, 2018 | 525.25 | 0 | -6.50(-1.22%) | |||
Dec 08, 2018 | 517.00 | 532.00 | 515.25 | 531.75 | 0 | +0.00(+0.00%) |
Dec 07, 2018 | 517.00 | 532.00 | 515.25 | 531.75 | 0 | +0.50(+0.09%) |
Dec 06, 2018 | 531.25 | 0 | +13.25(+2.56%) | |||
Dec 05, 2018 | 518.00 | 0 | -4.50(-0.86%) | |||
Dec 04, 2018 | 522.50 | 0 | +1.25(+0.24%) | |||
Dec 03, 2018 | 521.25 | 0 | +5.75(+1.12%) | |||
Dec 01, 2018 | 507.75 | 519.25 | 507.25 | 515.50 | 0 | -0.25(-0.05%) |
Nov 30, 2018 | 515.75 | 0 | +0.00(+0.00%) | |||
Nov 29, 2018 | 515.75 | 0 | +4.25(+0.83%) | |||
Nov 28, 2018 | 511.50 | 0 | +5.00(+0.99%) | |||
Nov 27, 2018 | 506.50 | 0 | -7.50(-1.46%) | |||
Nov 26, 2018 | 514.00 | 0 | +7.50(+1.48%) | |||
Nov 24, 2018 | 509.00 | 516.00 | 506.50 | 506.50 | 0 | -0.75(-0.15%) |
Nov 23, 2018 | 507.25 | 0 | +0.50(+0.10%) | |||
Nov 22, 2018 | 506.75 | 0 | +0.00(+0.00%) | |||
Nov 21, 2018 | 506.75 | 0 | -1.75(-0.34%) | |||
Nov 20, 2018 | 508.50 | 0 | +10.00(+2.01%) | |||
Nov 19, 2018 | 498.50 | 0 | -8.25(-1.63%) | |||
Nov 17, 2018 | 505.25 | 508.75 | 502.75 | 506.75 | 0 | +0.00(+0.00%) |
Nov 16, 2018 | 506.75 | 0 | +1.25(+0.25%) | |||
Nov 15, 2018 | 505.50 | 0 | +2.50(+0.50%) | |||
Nov 14, 2018 | 503.00 | 0 | -4.75(-0.94%) | |||
Nov 13, 2018 | 507.75 | 0 | -12.00(-2.31%) | |||
Nov 12, 2018 | 519.75 | 0 | +17.50(+3.48%) | |||
Nov 10, 2018 | 507.50 | 508.00 | 500.75 | 502.25 | 0 | +0.25(+0.05%) |
Nov 09, 2018 | 502.00 | 0 | -5.75(-1.13%) | |||
Nov 08, 2018 | 507.75 | 0 | -2.50(-0.49%) | |||
Nov 07, 2018 | 510.25 | 0 | -1.75(-0.34%) | |||
Nov 06, 2018 | 512.00 | 0 | +4.75(+0.94%) | |||
Nov 05, 2018 | 507.25 | 0 | -1.25(-0.25%) | |||
Nov 03, 2018 | 507.00 | 509.75 | 502.75 | 508.50 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 507.00 | 509.75 | 502.75 | 508.50 | 0 | -0.25(-0.05%) |