Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 577.67 | 577.67 | 577.67 | 0 | -3.33(-0.57%) | |
May 30, 2019 | 572.25 | 581.00 | 572.25 | 581.00 | 5 | -14.60(-2.45%) |
May 29, 2019 | 595.60 | 595.60 | 595.60 | 595.60 | 26 | +11.67(+2.00%) |
May 15, 2019 | 583.93 | 583.93 | 583.93 | 0 | -2.92(-0.50%) | |
May 13, 2019 | 586.85 | 586.85 | 586.85 | 0 | -9.15(-1.54%) | |
May 10, 2019 | 599.00 | 599.00 | 596.00 | 596.00 | 1,600 | +30.00(+5.30%) |
May 09, 2019 | 566.00 | 566.00 | 566.00 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 566.00 | 566.00 | 566.00 | 0 | +7.00(+1.25%) | |
May 01, 2019 | 559.00 | 559.00 | 559.00 | 0 | -11.00(-1.93%) | |
Apr 25, 2019 | 570.00 | 570.00 | 570.00 | 0 | -4.00(-0.70%) | |
Apr 22, 2019 | 574.00 | 574.00 | 574.00 | 0 | +11.27(+2.00%) | |
Apr 18, 2019 | 562.73 | 562.73 | 562.73 | 562.73 | 100 | +7.46(+1.34%) |
Apr 17, 2019 | 555.27 | 555.27 | 555.27 | 555.27 | 2 | +23.27(+4.37%) |
Apr 15, 2019 | 532.00 | 532.00 | 532.00 | 0 | -5.48(-1.02%) | |
Apr 12, 2019 | 537.55 | 537.55 | 537.48 | 537.48 | 100 | +46.66(+9.51%) |
Apr 11, 2019 | 494.50 | 494.50 | 490.33 | 490.82 | 22 | -1.18(-0.24%) |
Apr 09, 2019 | 492.00 | 492.00 | 492.00 | 0 | +2.48(+0.51%) | |
Apr 08, 2019 | 489.52 | 489.52 | 489.52 | 489.52 | 45 | +21.28(+4.54%) |
Apr 02, 2019 | 468.24 | 468.24 | 468.24 | 0 | -4.93(-1.04%) | |
Mar 28, 2019 | 473.17 | 473.17 | 473.17 | 0 | -2.57(-0.54%) | |
Mar 26, 2019 | 475.74 | 475.74 | 475.74 | 0 | -4.92(-1.02%) | |
Mar 25, 2019 | 480.95 | 480.95 | 480.66 | 480.66 | 12 | -10.76(-2.19%) |
Mar 20, 2019 | 491.42 | 491.42 | 491.42 | 0 | +10.29(+2.14%) | |
Mar 18, 2019 | 481.13 | 481.13 | 481.13 | 0 | -2.57(-0.53%) | |
Mar 14, 2019 | 483.70 | 483.70 | 483.70 | 0 | +2.63(+0.55%) | |
Mar 12, 2019 | 481.07 | 481.07 | 481.07 | 0 | +7.71(+1.63%) | |
Mar 07, 2019 | 473.36 | 473.36 | 473.36 | 0 | -9.64(-2.00%) | |
Mar 05, 2019 | 483.00 | 483.00 | 483.00 | 0 | +6.22(+1.30%) | |
Mar 01, 2019 | 476.78 | 476.78 | 476.78 | 0 | +20.78(+4.56%) | |
Feb 27, 2019 | 456.00 | 456.00 | 456.00 | 0 | +0.10(+0.02%) | |
Feb 19, 2019 | 455.90 | 455.90 | 455.90 | 0 | +8.91(+1.99%) | |
Feb 14, 2019 | 446.99 | 446.99 | 446.99 | 0 | +2.18(+0.49%) | |
Feb 13, 2019 | 444.47 | 444.81 | 444.47 | 444.81 | 2 | +9.48(+2.18%) |
Feb 11, 2019 | 435.33 | 435.33 | 435.33 | 0 | -13.56(-3.02%) | |
Feb 06, 2019 | 448.89 | 448.89 | 448.89 | 0 | -18.61(-3.98%) | |
Feb 01, 2019 | 467.50 | 467.50 | 467.50 | 0 | +4.62(+1.00%) | |
Jan 30, 2019 | 462.88 | 462.88 | 462.88 | 0 | -13.04(-2.74%) | |
Jan 22, 2019 | 475.92 | 475.92 | 475.92 | 0 | +0.00(+0.00%) | |
Jan 18, 2019 | 475.92 | 475.92 | 475.92 | 475.92 | 100 | -3.39(-0.71%) |
Jan 16, 2019 | 479.31 | 479.31 | 479.31 | 0 | -24.13(-4.79%) | |
Jan 11, 2019 | 503.44 | 503.44 | 503.44 | 0 | +26.44(+5.54%) | |
Jan 10, 2019 | 481.84 | 481.84 | 477.00 | 477.00 | 896 | -12.99(-2.65%) |
Jan 09, 2019 | 489.99 | 489.99 | 489.99 | 489.99 | 2,802 | -9.49(-1.90%) |
Jan 04, 2019 | 499.48 | 499.48 | 499.48 | 0 | -13.54(-2.64%) | |
Dec 28, 2018 | 513.02 | 513.02 | 513.02 | 0 | +9.91(+1.97%) | |
Dec 26, 2018 | 503.11 | 503.11 | 503.11 | 0 | -18.06(-3.47%) | |
Dec 20, 2018 | 521.17 | 521.17 | 521.17 | 0 | -7.24(-1.37%) | |
Dec 19, 2018 | 528.41 | 528.41 | 528.41 | 528.41 | 1 | -1.31(-0.25%) |
Dec 17, 2018 | 529.72 | 529.72 | 529.72 | 0 | +3.72(+0.71%) | |
Dec 12, 2018 | 526.00 | 526.00 | 526.00 | 0 | +19.60(+3.87%) | |
Dec 06, 2018 | 506.40 | 506.40 | 506.40 | 0 | -0.92(-0.18%) | |
Dec 04, 2018 | 507.32 | 507.32 | 507.32 | 507.32 | 100 | -9.71(-1.88%) |
Dec 03, 2018 | 517.03 | 517.03 | 517.03 | 517.03 | 15 | -0.10(-0.02%) |
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%) |