Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2018 | 517.13 | 517.13 | 517.13 | 0 | +1.47(+0.29%) | |
Nov 21, 2018 | 515.66 | 515.66 | 515.66 | 0 | +0.84(+0.16%) | |
Nov 14, 2018 | 514.82 | 514.82 | 514.82 | 0 | -10.18(-1.94%) | |
Nov 13, 2018 | 522.46 | 525.00 | 522.46 | 525.00 | 22 | -4.00(-0.76%) |
Nov 09, 2018 | 529.00 | 529.00 | 529.00 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 529.00 | 529.00 | 529.00 | 529.00 | 5 | +15.00(+2.92%) |
Nov 06, 2018 | 514.00 | 514.00 | 514.00 | 0 | +4.00(+0.78%) | |
Nov 01, 2018 | 510.00 | 510.00 | 510.00 | 0 | +7.00(+1.39%) | |
Oct 29, 2018 | 503.00 | 503.00 | 503.00 | 0 | -3.35(-0.66%) | |
Oct 24, 2018 | 506.35 | 506.35 | 506.35 | 0 | +13.44(+2.73%) | |
Oct 18, 2018 | 492.91 | 492.91 | 492.91 | 0 | -5.51(-1.11%) | |
Oct 16, 2018 | 498.42 | 498.42 | 498.42 | 0 | +13.42(+2.77%) | |
Oct 15, 2018 | 481.26 | 485.00 | 481.26 | 485.00 | 31 | -11.00(-2.22%) |
Oct 12, 2018 | 496.01 | 496.01 | 496.00 | 496.00 | 100 | -15.53(-3.04%) |
Oct 11, 2018 | 511.62 | 511.62 | 511.53 | 511.53 | 120 | -6.10(-1.18%) |
Oct 09, 2018 | 517.63 | 517.63 | 517.63 | 0 | +9.63(+1.90%) | |
Oct 08, 2018 | 507.61 | 508.00 | 507.61 | 508.00 | 2 | +0.00(+0.00%) |
Oct 05, 2018 | 508.00 | 508.00 | 508.00 | 508.00 | 100 | -4.56(-0.89%) |
Oct 02, 2018 | 512.56 | 512.56 | 512.56 | 0 | -17.65(-3.33%) | |
Oct 01, 2018 | 518.68 | 530.21 | 518.68 | 530.21 | 57 | +21.22(+4.17%) |
Sep 28, 2018 | 508.99 | 508.99 | 508.99 | 508.99 | 100 | +5.78(+1.15%) |
Sep 27, 2018 | 503.21 | 503.21 | 503.21 | 503.21 | 18 | +16.72(+3.44%) |
Sep 26, 2018 | 495.73 | 495.73 | 486.49 | 486.49 | 100 | -2.02(-0.41%) |
Sep 25, 2018 | 488.51 | 488.51 | 488.51 | 488.51 | 1,001 | -13.49(-2.69%) |
Sep 24, 2018 | 502.00 | 502.00 | 502.00 | 502.00 | 2 | -0.99(-0.20%) |
Sep 21, 2018 | 504.67 | 504.67 | 502.99 | 502.99 | 100 | +0.34(+0.07%) |
Sep 19, 2018 | 502.65 | 502.65 | 502.65 | 0 | -20.35(-3.89%) | |
Sep 14, 2018 | 523.00 | 523.00 | 523.00 | 0 | +27.50(+5.55%) | |
Sep 12, 2018 | 495.50 | 495.50 | 495.50 | 0 | +8.50(+1.75%) | |
Sep 10, 2018 | 487.00 | 487.00 | 487.00 | 0 | -0.50(-0.10%) | |
Sep 06, 2018 | 487.50 | 487.50 | 487.50 | 0 | +18.80(+4.01%) | |
Sep 04, 2018 | 468.70 | 468.70 | 468.70 | 0 | +9.53(+2.08%) | |
Aug 30, 2018 | 459.17 | 459.17 | 459.17 | 0 | -0.59(-0.13%) | |
Aug 29, 2018 | 459.76 | 459.76 | 459.76 | 0 | -7.33(-1.57%) | |
Aug 24, 2018 | 467.09 | 467.09 | 467.09 | 0 | +21.36(+4.79%) | |
Aug 17, 2018 | 445.73 | 445.73 | 445.73 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 445.73 | 445.73 | 445.73 | 445.73 | 3 | +11.75(+2.71%) |
Aug 14, 2018 | 433.98 | 433.98 | 433.98 | 0 | +12.84(+3.05%) | |
Aug 13, 2018 | 423.75 | 423.75 | 421.14 | 421.14 | 34 | -3.59(-0.85%) |
Aug 10, 2018 | 424.73 | 424.73 | 424.73 | 424.73 | 100 | -10.27(-2.36%) |
Aug 06, 2018 | 435.00 | 435.00 | 435.00 | 0 | +9.35(+2.20%) | |
Aug 02, 2018 | 425.65 | 425.65 | 425.65 | 0 | -11.16(-2.55%) | |
Jul 31, 2018 | 436.81 | 436.81 | 436.81 | 0 | +4.20(+0.97%) | |
Jul 30, 2018 | 432.61 | 432.61 | 432.61 | 432.61 | 617 | -0.89(-0.21%) |
Jul 27, 2018 | 436.26 | 436.26 | 433.50 | 433.50 | 100 | -6.48(-1.47%) |
Jul 26, 2018 | 439.98 | 439.98 | 439.98 | 439.98 | 11 | -6.06(-1.36%) |
Jul 25, 2018 | 446.04 | 446.04 | 446.04 | 446.04 | 1 | -23.52(-5.01%) |
Jul 19, 2018 | 469.56 | 469.56 | 469.56 | 0 | -12.35(-2.56%) | |
Jul 18, 2018 | 479.79 | 481.91 | 479.79 | 481.91 | 23 | +14.98(+3.21%) |
Jul 17, 2018 | 466.93 | 466.93 | 466.93 | 466.93 | 1 | -3.58(-0.76%) |
Jul 13, 2018 | 470.51 | 470.51 | 470.51 | 0 | +28.33(+6.41%) | |
Jul 12, 2018 | 441.01 | 442.18 | 441.01 | 442.18 | 4 | +18.18(+4.29%) |
Jul 11, 2018 | 427.25 | 427.25 | 423.50 | 424.00 | 174 | -9.79(-2.26%) |
Jul 09, 2018 | 433.79 | 433.79 | 433.79 | 0 | +2.65(+0.61%) | |
Jul 06, 2018 | 434.00 | 434.00 | 431.08 | 431.14 | 17 | -0.98(-0.23%) |
Jul 05, 2018 | 433.40 | 433.40 | 432.12 | 432.12 | 6 | -14.71(-3.29%) |
Jul 02, 2018 | 446.83 | 446.83 | 446.83 | 0 | -9.80(-2.15%) | |
Jun 29, 2018 | 456.63 | 456.63 | 456.63 | 456.63 | 20 | -0.20(-0.04%) |
Jun 28, 2018 | 458.97 | 458.97 | 456.83 | 456.83 | 24 | -3.17(-0.69%) |
Jun 26, 2018 | 460.00 | 460.00 | 460.00 | 0 | -12.66(-2.68%) | |
Jun 25, 2018 | 472.66 | 472.66 | 472.66 | 472.66 | 20 | -6.68(-1.39%) |
Jun 21, 2018 | 479.34 | 479.34 | 479.34 | 0 | +24.36(+5.35%) | |
Jun 19, 2018 | 454.98 | 454.98 | 454.98 | 0 | -7.04(-1.52%) | |
Jun 18, 2018 | 462.02 | 462.02 | 462.02 | 462.02 | 10 | +7.66(+1.69%) |
Jun 14, 2018 | 454.36 | 454.36 | 454.36 | 0 | -8.81(-1.90%) | |
Jun 12, 2018 | 463.17 | 463.17 | 463.17 | 0 | +1.87(+0.41%) | |
Jun 11, 2018 | 461.30 | 461.30 | 461.30 | 461.30 | 10 | +12.54(+2.79%) |
Jun 07, 2018 | 448.76 | 448.76 | 448.76 | 0 | +13.26(+3.04%) | |
May 31, 2018 | 435.50 | 435.50 | 435.50 | 0 | -0.14(-0.03%) | |
May 30, 2018 | 435.64 | 435.64 | 435.64 | 435.64 | 1 | -1.03(-0.24%) |
May 29, 2018 | 433.59 | 436.67 | 433.59 | 436.67 | 756 | +3.67(+0.85%) |
May 25, 2018 | 433.00 | 433.00 | 433.00 | 0 | +8.00(+1.88%) | |
May 24, 2018 | 428.14 | 428.14 | 425.00 | 425.00 | 300 | -16.39(-3.71%) |
May 16, 2018 | 441.39 | 441.39 | 441.39 | 0 | -6.15(-1.37%) | |
May 03, 2018 | 447.54 | 447.54 | 447.54 | 0 | +12.54(+2.88%) | |
Apr 19, 2018 | 435.00 | 435.00 | 435.00 | 0 | +0.64(+0.15%) | |
Apr 17, 2018 | 434.36 | 434.36 | 434.36 | 0 | -15.55(-3.46%) | |
Apr 12, 2018 | 449.91 | 449.91 | 449.91 | 0 | +14.12(+3.24%) | |
Apr 09, 2018 | 435.79 | 435.79 | 435.79 | 0 | +12.41(+2.93%) | |
Apr 04, 2018 | 423.38 | 423.38 | 423.38 | 0 | +5.88(+1.41%) | |
Apr 03, 2018 | 414.20 | 417.50 | 414.20 | 417.50 | 5 | +13.24(+3.28%) |
Apr 02, 2018 | 403.66 | 404.26 | 403.66 | 404.26 | 4 | +16.12(+4.15%) |
Mar 27, 2018 | 388.14 | 388.14 | 388.14 | 0 | +6.37(+1.67%) | |
Mar 26, 2018 | 381.77 | 381.77 | 381.77 | 381.77 | 33 | -14.83(-3.74%) |
Mar 15, 2018 | 396.60 | 396.60 | 396.60 | 0 | -11.71(-2.87%) | |
Mar 06, 2018 | 408.31 | 408.31 | 408.31 | 0 | +21.43(+5.54%) | |
Mar 02, 2018 | 386.88 | 386.88 | 386.88 | 0 | -0.10(-0.03%) | |
Mar 01, 2018 | 386.98 | 386.98 | 386.98 | 386.98 | 2 | -13.30(-3.32%) |
Feb 28, 2018 | 400.28 | 400.28 | 400.28 | 400.28 | 5 | -5.71(-1.41%) |
Feb 26, 2018 | 405.99 | 405.99 | 405.99 | 1,700 | +6.37(+1.59%) | |
Feb 23, 2018 | 399.62 | 399.62 | 399.62 | 399.62 | 10 | +1.19(+0.30%) |
Feb 22, 2018 | 398.43 | 398.43 | 398.43 | 398.43 | 200 | -0.79(-0.20%) |
Feb 07, 2018 | 399.22 | 399.22 | 399.22 | 0 | -2.66(-0.66%) | |
Feb 06, 2018 | 401.88 | 401.88 | 401.88 | 0 | -19.62(-4.65%) | |
Feb 05, 2018 | 421.57 | 421.57 | 421.50 | 421.50 | 8 | -17.17(-3.91%) |
Feb 02, 2018 | 438.93 | 438.93 | 438.67 | 438.67 | 602 | -10.81(-2.41%) |
Feb 01, 2018 | 452.00 | 452.00 | 449.48 | 449.48 | 2 | -0.52(-0.12%) |
Jan 29, 2018 | 450.00 | 450.00 | 450.00 | 0 | -3.16(-0.70%) | |
Jan 26, 2018 | 456.50 | 456.50 | 453.16 | 453.16 | 125 | -8.34(-1.81%) |
Jan 24, 2018 | 461.50 | 461.50 | 461.50 | 0 | +2.00(+0.44%) | |
Jan 23, 2018 | 459.50 | 459.50 | 459.50 | 459.50 | 1 | +10.76(+2.40%) |
Jan 22, 2018 | 448.74 | 448.74 | 448.74 | 448.74 | 8 | -4.67(-1.03%) |
Jan 19, 2018 | 453.41 | 453.41 | 453.41 | 453.41 | 15 | -4.59(-1.00%) |
Jan 18, 2018 | 460.53 | 460.53 | 457.00 | 458.00 | 52 | +2.00(+0.44%) |
Jan 17, 2018 | 456.00 | 456.00 | 456.00 | 456.00 | 1 | -1.73(-0.38%) |
Jan 16, 2018 | 462.91 | 462.91 | 457.73 | 457.73 | 32 | +12.23(+2.75%) |
Jan 12, 2018 | 445.50 | 445.50 | 445.50 | 0 | +9.15(+2.10%) | |
Jan 11, 2018 | 421.17 | 436.35 | 421.17 | 436.35 | 27 | +18.35(+4.39%) |
Jan 08, 2018 | 418.00 | 418.00 | 418.00 | 0 | +0.00(+0.00%) | |
Jan 04, 2018 | 140 | +0.00(+0.00%) | ||||
Jan 02, 2018 | 397.75 | 397.75 | 397.75 | 0 | +6.25(+1.60%) | |
Dec 14, 2017 | 391.50 | 391.50 | 391.50 | 0 | -3.44(-0.87%) | |
Dec 11, 2017 | 394.94 | 394.94 | 394.94 | 0 | +0.05(+0.01%) | |
Dec 05, 2017 | 394.89 | 394.89 | 394.89 | 0 | -8.53(-2.11%) | |
Dec 04, 2017 | 400.21 | 403.42 | 400.21 | 403.42 | 961 | +23.03(+6.05%) |