Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 547.36 | 549.01 | 546.08 | 548.98 | 0 | +5.27(+0.97%) |
Mar 28, 2019 | 544.41 | 546.92 | 543.32 | 543.71 | 0 | -1.43(-0.26%) |
Mar 27, 2019 | 545.49 | 547.57 | 542.09 | 545.14 | 0 | -0.23(-0.04%) |
Mar 26, 2019 | 543.17 | 546.86 | 541.10 | 545.37 | 0 | +4.21(+0.78%) |
Mar 25, 2019 | 540.55 | 543.27 | 538.70 | 541.16 | 0 | -2.74(-0.50%) |
Mar 22, 2019 | 551.84 | 552.44 | 543.10 | 543.90 | 0 | -6.49(-1.18%) |
Mar 21, 2019 | 548.38 | 551.45 | 546.86 | 550.39 | 0 | +2.97(+0.54%) |
Mar 20, 2019 | 551.31 | 552.07 | 547.42 | 547.42 | 0 | -6.09(-1.10%) |
Mar 19, 2019 | 552.38 | 555.55 | 552.11 | 553.51 | 0 | +1.28(+0.23%) |
Mar 18, 2019 | 551.86 | 552.92 | 550.71 | 552.23 | 0 | +0.05(+0.01%) |
Mar 15, 2019 | 544.61 | 552.53 | 544.42 | 552.18 | 0 | +7.99(+1.47%) |
Mar 14, 2019 | 539.96 | 545.94 | 539.96 | 544.19 | 0 | +4.93(+0.91%) |
Mar 13, 2019 | 534.34 | 540.04 | 534.27 | 539.26 | 0 | +3.85(+0.72%) |
Mar 12, 2019 | 537.84 | 537.99 | 533.64 | 535.41 | 0 | +0.03(+0.01%) |
Mar 11, 2019 | 533.11 | 535.90 | 531.84 | 535.38 | 0 | +4.83(+0.91%) |
Mar 08, 2019 | 533.06 | 533.97 | 529.72 | 530.55 | 0 | -6.13(-1.14%) |
Mar 07, 2019 | 537.39 | 541.07 | 534.29 | 536.68 | 0 | -2.27(-0.42%) |
Mar 06, 2019 | 540.19 | 540.57 | 537.43 | 538.95 | 0 | -2.17(-0.40%) |
Mar 05, 2019 | 540.81 | 542.41 | 537.92 | 541.12 | 0 | +0.35(+0.06%) |
Mar 04, 2019 | 540.71 | 542.83 | 539.55 | 540.77 | 0 | +2.18(+0.40%) |
Mar 01, 2019 | 543.06 | 543.06 | 538.59 | 538.59 | 0 | -2.46(-0.45%) |
Feb 28, 2019 | 536.92 | 541.68 | 536.92 | 541.05 | 0 | +0.76(+0.14%) |
Feb 27, 2019 | 540.99 | 541.12 | 537.76 | 540.29 | 0 | -2.89(-0.53%) |
Feb 26, 2019 | 540.66 | 544.05 | 538.53 | 543.18 | 0 | +0.66(+0.12%) |
Feb 25, 2019 | 543.40 | 544.88 | 541.75 | 542.52 | 0 | +1.15(+0.21%) |
Feb 22, 2019 | 540.08 | 543.03 | 539.81 | 541.37 | 0 | +0.80(+0.15%) |
Feb 21, 2019 | 540.46 | 542.22 | 539.11 | 540.57 | 0 | +0.54(+0.10%) |
Feb 20, 2019 | 539.20 | 540.47 | 536.19 | 540.03 | 0 | +1.96(+0.36%) |
Feb 19, 2019 | 539.27 | 539.76 | 535.83 | 538.07 | 0 | -1.56(-0.29%) |
Feb 18, 2019 | 539.62 | 540.60 | 538.21 | 539.63 | 0 | +0.01(+0.00%) |
Feb 15, 2019 | 533.72 | 541.27 | 533.13 | 539.62 | 0 | +5.38(+1.01%) |
Feb 14, 2019 | 537.01 | 538.80 | 533.57 | 534.24 | 0 | -2.09(-0.39%) |
Feb 13, 2019 | 535.84 | 538.40 | 534.65 | 536.33 | 0 | +1.98(+0.37%) |
Feb 12, 2019 | 535.18 | 535.58 | 533.44 | 534.35 | 0 | +3.23(+0.61%) |
Feb 11, 2019 | 531.08 | 533.60 | 530.15 | 531.12 | 0 | +3.13(+0.59%) |
Feb 08, 2019 | 529.58 | 530.92 | 526.69 | 527.99 | 0 | -2.51(-0.47%) |
Feb 07, 2019 | 535.50 | 538.60 | 530.50 | 530.50 | 0 | -6.13(-1.14%) |
Feb 06, 2019 | 532.19 | 537.28 | 532.19 | 536.63 | 0 | +4.14(+0.78%) |
Feb 05, 2019 | 526.70 | 532.66 | 526.12 | 532.49 | 0 | +6.81(+1.30%) |
Feb 04, 2019 | 523.59 | 525.68 | 523.11 | 525.68 | 0 | +2.44(+0.47%) |
Feb 01, 2019 | 521.82 | 523.24 | 519.74 | 523.24 | 0 | +2.61(+0.50%) |
Jan 31, 2019 | 520.15 | 521.02 | 516.48 | 520.63 | 0 | +2.15(+0.41%) |
Jan 30, 2019 | 515.36 | 519.89 | 515.36 | 518.48 | 0 | +3.48(+0.68%) |
Jan 29, 2019 | 512.14 | 517.44 | 510.93 | 515.00 | 0 | +4.12(+0.81%) |
Jan 28, 2019 | 512.67 | 514.05 | 509.35 | 510.88 | 0 | -4.22(-0.82%) |
Jan 25, 2019 | 513.50 | 515.54 | 512.56 | 515.10 | 0 | +5.02(+0.98%) |
Jan 24, 2019 | 507.50 | 511.53 | 506.94 | 510.08 | 0 | +2.62(+0.52%) |
Jan 23, 2019 | 503.85 | 511.46 | 502.87 | 507.46 | 0 | +0.71(+0.14%) |
Jan 22, 2019 | 506.91 | 508.89 | 504.62 | 506.75 | 0 | -3.13(-0.61%) |
Jan 21, 2019 | 508.84 | 510.61 | 508.60 | 509.88 | 0 | +0.18(+0.04%) |
Jan 18, 2019 | 502.84 | 510.63 | 502.83 | 509.70 | 0 | +9.86(+1.97%) |
Jan 17, 2019 | 497.89 | 500.56 | 496.88 | 499.84 | 0 | -0.03(-0.01%) |
Jan 16, 2019 | 500.55 | 501.05 | 496.92 | 499.87 | 0 | +1.67(+0.34%) |
Jan 15, 2019 | 499.21 | 500.15 | 495.15 | 498.20 | 0 | +3.21(+0.65%) |
Jan 14, 2019 | 495.32 | 496.92 | 493.69 | 494.99 | 0 | -3.66(-0.73%) |
Jan 11, 2019 | 499.34 | 501.18 | 496.81 | 498.65 | 0 | +0.88(+0.18%) |
Jan 10, 2019 | 493.90 | 497.77 | 492.17 | 497.77 | 0 | +1.56(+0.31%) |
Jan 09, 2019 | 497.05 | 499.04 | 494.82 | 496.21 | 0 | +2.52(+0.51%) |
Jan 08, 2019 | 491.72 | 497.35 | 491.40 | 493.69 | 0 | +1.94(+0.39%) |
Jan 07, 2019 | 494.23 | 494.59 | 488.98 | 491.75 | 0 | -0.26(-0.05%) |
Jan 04, 2019 | 484.30 | 493.39 | 483.29 | 492.01 | 0 | +11.60(+2.41%) |
Jan 03, 2019 | 480.74 | 483.80 | 478.20 | 480.41 | 0 | -6.16(-1.27%) |