Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 513.80 | 519.11 | 511.67 | 513.64 | 0 | +2.27(+0.44%) |
Mar 28, 2019 | 509.44 | 516.45 | 505.65 | 511.38 | 0 | -0.64(-0.13%) |
Mar 27, 2019 | 515.74 | 518.74 | 509.07 | 512.02 | 0 | -9.85(-1.89%) |
Mar 26, 2019 | 522.90 | 525.52 | 517.92 | 521.87 | 0 | +0.44(+0.08%) |
Mar 25, 2019 | 518.49 | 524.24 | 516.92 | 521.43 | 0 | +3.17(+0.61%) |
Mar 22, 2019 | 524.67 | 527.75 | 516.13 | 518.27 | 0 | -14.66(-2.75%) |
Mar 21, 2019 | 535.80 | 538.39 | 525.89 | 532.93 | 0 | -5.36(-1.00%) |
Mar 20, 2019 | 539.50 | 543.52 | 533.33 | 538.29 | 0 | -5.39(-0.99%) |
Mar 19, 2019 | 548.31 | 550.29 | 541.95 | 543.68 | 0 | -7.13(-1.30%) |
Mar 18, 2019 | 547.47 | 553.67 | 544.32 | 550.81 | 0 | +2.98(+0.54%) |
Mar 15, 2019 | 549.76 | 554.23 | 545.44 | 547.83 | 0 | -0.65(-0.12%) |
Mar 14, 2019 | 548.78 | 552.43 | 545.43 | 548.48 | 0 | -0.38(-0.07%) |
Mar 13, 2019 | 548.60 | 553.62 | 543.93 | 548.86 | 0 | -1.55(-0.28%) |
Mar 12, 2019 | 548.27 | 555.19 | 545.67 | 550.41 | 0 | +5.58(+1.02%) |
Mar 11, 2019 | 538.85 | 548.04 | 537.71 | 544.83 | 0 | +9.15(+1.71%) |
Mar 08, 2019 | 530.53 | 537.67 | 529.52 | 535.68 | 0 | +4.36(+0.82%) |
Mar 07, 2019 | 533.87 | 536.26 | 526.26 | 531.33 | 0 | -5.80(-1.08%) |
Mar 06, 2019 | 544.03 | 546.03 | 534.35 | 537.13 | 0 | -8.21(-1.51%) |
Mar 05, 2019 | 542.99 | 547.67 | 540.04 | 545.34 | 0 | +3.17(+0.58%) |
Mar 04, 2019 | 543.25 | 545.92 | 537.04 | 542.17 | 0 | +4.50(+0.84%) |
Mar 01, 2019 | 539.69 | 541.87 | 534.13 | 537.67 | 0 | -3.35(-0.62%) |
Feb 28, 2019 | 544.37 | 546.84 | 538.43 | 541.01 | 0 | -8.47(-1.54%) |
Feb 27, 2019 | 558.69 | 562.94 | 544.39 | 549.49 | 0 | -12.26(-2.18%) |
Feb 26, 2019 | 559.04 | 564.88 | 554.13 | 561.75 | 0 | +5.66(+1.02%) |
Feb 25, 2019 | 557.97 | 560.29 | 553.39 | 556.09 | 0 | -0.31(-0.06%) |
Feb 22, 2019 | 553.46 | 558.90 | 550.52 | 556.40 | 0 | +7.79(+1.42%) |
Feb 21, 2019 | 548.61 | 552.38 | 542.80 | 548.61 | 0 | -1.94(-0.35%) |
Feb 20, 2019 | 550.84 | 555.12 | 548.20 | 550.55 | 0 | -0.87(-0.16%) |
Feb 19, 2019 | 549.48 | 554.49 | 546.38 | 551.41 | 0 | +0.65(+0.12%) |
Feb 15, 2019 | 550.98 | 553.98 | 546.36 | 550.76 | 0 | +0.70(+0.13%) |
Feb 14, 2019 | 543.19 | 553.23 | 540.84 | 550.06 | 0 | +4.69(+0.86%) |
Feb 13, 2019 | 546.16 | 549.76 | 541.36 | 545.37 | 0 | -0.31(-0.06%) |
Feb 12, 2019 | 541.98 | 549.73 | 538.63 | 545.68 | 0 | +2.74(+0.50%) |
Feb 11, 2019 | 547.91 | 550.06 | 538.37 | 542.94 | 0 | -4.28(-0.78%) |
Feb 08, 2019 | 542.92 | 549.84 | 539.10 | 547.22 | 0 | +2.98(+0.55%) |
Feb 07, 2019 | 549.35 | 550.89 | 539.79 | 544.23 | 0 | -5.83(-1.06%) |
Feb 06, 2019 | 553.44 | 556.20 | 548.11 | 550.06 | 0 | -8.03(-1.44%) |
Feb 05, 2019 | 556.20 | 561.68 | 553.96 | 558.09 | 0 | +2.51(+0.45%) |
Feb 04, 2019 | 555.07 | 558.37 | 552.42 | 555.58 | 0 | -3.30(-0.59%) |
Feb 01, 2019 | 565.41 | 567.62 | 555.87 | 558.88 | 0 | -7.97(-1.41%) |
Jan 31, 2019 | 562.93 | 568.53 | 559.42 | 566.86 | 0 | +13.03(+2.35%) |
Jan 30, 2019 | 552.61 | 556.91 | 547.77 | 553.82 | 0 | +0.85(+0.15%) |
Jan 29, 2019 | 555.64 | 558.08 | 550.70 | 552.97 | 0 | +4.50(+0.82%) |
Jan 28, 2019 | 545.25 | 551.03 | 542.82 | 548.48 | 0 | -4.13(-0.75%) |
Jan 25, 2019 | 552.11 | 556.19 | 549.65 | 552.61 | 0 | +1.39(+0.25%) |
Jan 24, 2019 | 548.87 | 554.61 | 546.61 | 551.22 | 0 | +3.85(+0.70%) |
Jan 23, 2019 | 545.15 | 549.80 | 541.37 | 547.37 | 0 | +8.03(+1.49%) |
Jan 22, 2019 | 543.31 | 545.03 | 535.26 | 539.34 | 0 | -11.50(-2.09%) |
Jan 18, 2019 | 548.25 | 554.59 | 542.98 | 550.83 | 0 | +2.42(+0.44%) |
Jan 17, 2019 | 542.48 | 550.13 | 540.38 | 548.41 | 0 | +2.48(+0.46%) |
Jan 16, 2019 | 544.33 | 549.15 | 541.15 | 545.93 | 0 | -1.00(-0.18%) |
Jan 15, 2019 | 545.41 | 551.75 | 542.66 | 546.92 | 0 | +3.37(+0.62%) |
Jan 14, 2019 | 544.98 | 548.52 | 540.20 | 543.56 | 0 | -1.47(-0.27%) |
Jan 11, 2019 | 539.74 | 547.80 | 537.23 | 545.02 | 0 | -0.85(-0.16%) |
Jan 10, 2019 | 541.23 | 547.22 | 537.63 | 545.87 | 0 | +8.54(+1.59%) |
Jan 09, 2019 | 537.86 | 541.98 | 531.64 | 537.33 | 0 | -3.48(-0.64%) |
Jan 08, 2019 | 538.12 | 544.14 | 535.25 | 540.81 | 0 | +9.00(+1.69%) |
Jan 07, 2019 | 533.95 | 536.97 | 527.61 | 531.81 | 0 | -1.36(-0.25%) |
Jan 04, 2019 | 525.95 | 537.51 | 522.55 | 533.17 | 0 | +6.50(+1.23%) |
Jan 03, 2019 | 532.09 | 534.53 | 522.33 | 526.67 | 0 | +3.07(+0.59%) |