Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 479.91 | 488.30 | 477.05 | 486.57 | 0 | -1.31(-0.27%) |
Dec 31, 2018 | 487.88 | 487.88 | 487.88 | 487.88 | 0 | +3.71(+0.77%) |
Dec 28, 2018 | 480.06 | 485.94 | 477.90 | 484.17 | 0 | +8.14(+1.71%) |
Dec 27, 2018 | 486.15 | 486.27 | 472.22 | 476.03 | 0 | -2.31(-0.48%) |
Dec 24, 2018 | 478.34 | 478.34 | 478.34 | 478.34 | 0 | -6.47(-1.33%) |
Dec 21, 2018 | 483.15 | 484.81 | 477.75 | 484.81 | 0 | -1.16(-0.24%) |
Dec 20, 2018 | 487.82 | 489.56 | 485.24 | 485.97 | 0 | -10.02(-2.02%) |
Dec 19, 2018 | 493.36 | 497.06 | 493.02 | 495.99 | 0 | +1.54(+0.31%) |
Dec 18, 2018 | 496.04 | 497.36 | 493.08 | 494.45 | 0 | -5.63(-1.13%) |
Dec 17, 2018 | 504.89 | 504.89 | 498.08 | 500.08 | 0 | -6.45(-1.27%) |
Dec 14, 2018 | 503.43 | 508.19 | 500.24 | 506.53 | 0 | -1.74(-0.34%) |
Dec 13, 2018 | 511.15 | 511.52 | 506.28 | 508.27 | 0 | -1.45(-0.28%) |
Dec 12, 2018 | 503.67 | 511.80 | 503.67 | 509.72 | 0 | +8.71(+1.74%) |
Dec 11, 2018 | 498.41 | 505.22 | 497.81 | 501.01 | 0 | +5.70(+1.15%) |
Dec 10, 2018 | 500.75 | 502.53 | 493.57 | 495.31 | 0 | -8.67(-1.72%) |
Dec 07, 2018 | 502.48 | 509.52 | 502.16 | 503.98 | 0 | +5.06(+1.01%) |
Dec 06, 2018 | 510.71 | 511.00 | 496.64 | 498.92 | 0 | -17.12(-3.32%) |
Dec 05, 2018 | 518.44 | 518.70 | 515.98 | 516.04 | 0 | -7.19(-1.37%) |
Dec 04, 2018 | 523.84 | 525.25 | 522.27 | 523.23 | 0 | -0.64(-0.12%) |