Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 529.74 | 530.03 | 523.48 | 523.87 | 0 | +4.50(+0.87%) |
Nov 30, 2018 | 520.38 | 521.11 | 516.85 | 519.37 | 0 | -0.91(-0.17%) |
Nov 29, 2018 | 523.57 | 523.86 | 518.16 | 520.28 | 0 | +0.70(+0.13%) |
Nov 28, 2018 | 521.95 | 522.65 | 518.43 | 519.58 | 0 | +0.02(+0.00%) |
Nov 27, 2018 | 519.50 | 520.33 | 516.09 | 519.56 | 0 | +0.65(+0.13%) |
Nov 26, 2018 | 518.06 | 520.43 | 516.20 | 518.91 | 0 | +5.06(+0.98%) |
Nov 23, 2018 | 514.37 | 515.62 | 509.46 | 513.85 | 0 | -0.25(-0.05%) |
Nov 22, 2018 | 515.67 | 516.30 | 513.74 | 514.10 | 0 | -3.24(-0.63%) |
Nov 21, 2018 | 513.26 | 517.84 | 512.53 | 517.34 | 0 | +6.86(+1.34%) |
Nov 20, 2018 | 515.79 | 516.24 | 506.90 | 510.48 | 0 | -8.42(-1.62%) |
Nov 19, 2018 | 524.24 | 526.32 | 518.62 | 518.90 | 0 | -3.53(-0.68%) |
Nov 16, 2018 | 527.24 | 528.59 | 520.07 | 522.43 | 0 | -2.46(-0.47%) |
Nov 15, 2018 | 527.16 | 528.65 | 519.97 | 524.89 | 0 | -2.25(-0.43%) |
Nov 14, 2018 | 524.78 | 530.80 | 522.11 | 527.14 | 0 | -2.47(-0.47%) |
Nov 13, 2018 | 527.96 | 530.05 | 525.36 | 529.61 | 0 | +3.51(+0.67%) |
Nov 12, 2018 | 533.45 | 534.21 | 525.87 | 526.10 | 0 | -3.45(-0.65%) |
Nov 09, 2018 | 526.38 | 530.05 | 524.99 | 529.55 | 0 | +1.07(+0.20%) |
Nov 08, 2018 | 530.78 | 531.61 | 527.58 | 528.48 | 0 | -0.09(-0.02%) |
Nov 07, 2018 | 524.93 | 529.72 | 524.86 | 528.57 | 0 | +6.26(+1.20%) |
Nov 06, 2018 | 523.79 | 523.84 | 520.13 | 522.31 | 0 | +0.37(+0.07%) |
Nov 05, 2018 | 522.24 | 524.76 | 521.14 | 521.94 | 0 | +0.14(+0.03%) |
Nov 02, 2018 | 528.18 | 528.45 | 521.80 | 521.80 | 0 | +1.00(+0.19%) |