Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 872.46 | 872.46 | 0 | +3.37(+0.39%) | ||
May 30, 2019 | 869.09 | 869.09 | 0 | +0.69(+0.08%) | ||
May 29, 2019 | 868.40 | 868.40 | 0 | +0.64(+0.07%) | ||
May 28, 2019 | 867.76 | 867.76 | 0 | +1.76(+0.20%) | ||
May 25, 2019 | 866.00 | 866.00 | 0 | +0.00(+0.00%) | ||
May 24, 2019 | 866.00 | 866.00 | 0 | -0.03(-0.00%) | ||
May 23, 2019 | 866.03 | 866.03 | 0 | +2.76(+0.32%) | ||
May 22, 2019 | 863.27 | 863.27 | 0 | +1.46(+0.17%) | ||
May 21, 2019 | 861.81 | 861.81 | 0 | -0.37(-0.04%) | ||
May 20, 2019 | 862.18 | 862.18 | 0 | -0.64(-0.07%) | ||
May 18, 2019 | 862.82 | 862.82 | 0 | +0.00(+0.00%) | ||
May 17, 2019 | 862.82 | 862.82 | 0 | +0.46(+0.05%) | ||
May 16, 2019 | 862.36 | 862.36 | 0 | -1.11(-0.13%) | ||
May 15, 2019 | 863.47 | 863.47 | 0 | +1.43(+0.17%) | ||
May 14, 2019 | 862.04 | 862.04 | 0 | -0.80(-0.09%) | ||
May 13, 2019 | 862.84 | 862.84 | 0 | +2.84(+0.33%) | ||
May 11, 2019 | 860.00 | 860.00 | 0 | +0.00(+0.00%) | ||
May 10, 2019 | 860.00 | 860.00 | 0 | -0.64(-0.07%) | ||
May 09, 2019 | 860.64 | 860.64 | 0 | +0.92(+0.11%) | ||
May 08, 2019 | 859.72 | 859.72 | 0 | -1.32(-0.15%) | ||
May 07, 2019 | 861.04 | 861.04 | 0 | +1.97(+0.23%) | ||
May 06, 2019 | 859.07 | 859.07 | 0 | +0.90(+0.10%) | ||
May 04, 2019 | 858.17 | 858.17 | 0 | +0.35(+0.04%) | ||
May 03, 2019 | 857.82 | 857.82 | 0 | -1.46(-0.17%) | ||
May 02, 2019 | 859.28 | 859.28 | 0 | +0.58(+0.07%) | ||
May 01, 2019 | 858.70 | 858.70 | 0 | +1.18(+0.14%) | ||
Apr 30, 2019 | 857.52 | 857.52 | 0 | -1.37(-0.16%) | ||
Apr 27, 2019 | 858.89 | 858.89 | 0 | +0.86(+0.10%) | ||
Apr 26, 2019 | 858.03 | 858.03 | 0 | -0.30(-0.03%) | ||
Apr 25, 2019 | 858.33 | 858.33 | 0 | +1.59(+0.19%) | ||
Apr 24, 2019 | 856.74 | 856.74 | 0 | +0.51(+0.06%) | ||
Apr 23, 2019 | 856.23 | 856.23 | 0 | -1.43(-0.17%) | ||
Apr 18, 2019 | 857.66 | 857.66 | 857.66 | 857.66 | 0 | +1.19(+0.14%) |
Apr 17, 2019 | 856.47 | 856.47 | 0 | +0.04(+0.00%) | ||
Apr 16, 2019 | 856.43 | 856.43 | 0 | -1.26(-0.15%) | ||
Apr 15, 2019 | 857.69 | 857.69 | 0 | +0.73(+0.09%) | ||
Apr 13, 2019 | 856.96 | 856.96 | 856.96 | 0 | -2.18(-0.25%) | |
Apr 12, 2019 | 859.14 | 859.14 | 0 | -1.10(-0.13%) | ||
Apr 11, 2019 | 860.24 | 860.24 | 0 | +1.03(+0.12%) | ||
Apr 10, 2019 | 859.21 | 859.21 | 0 | +0.92(+0.11%) | ||
Apr 09, 2019 | 858.29 | 858.29 | 0 | -0.94(-0.11%) | ||
Apr 06, 2019 | 859.23 | 859.23 | 0 | +0.24(+0.03%) | ||
Apr 05, 2019 | 858.99 | 858.99 | 0 | +0.26(+0.03%) | ||
Apr 04, 2019 | 858.73 | 858.73 | 0 | -2.07(-0.24%) | ||
Apr 03, 2019 | 860.80 | 860.80 | 0 | +0.84(+0.10%) | ||
Apr 02, 2019 | 859.96 | 859.96 | 0 | -4.54(-0.53%) | ||
Mar 30, 2019 | 864.50 | 864.50 | 0 | -0.19(-0.02%) | ||
Mar 29, 2019 | 864.69 | 864.69 | 0 | +0.37(+0.04%) | ||
Mar 28, 2019 | 864.32 | 864.32 | 0 | +2.19(+0.25%) | ||
Mar 27, 2019 | 862.13 | 862.13 | 0 | -0.78(-0.09%) | ||
Mar 26, 2019 | 862.91 | 862.91 | 0 | +1.00(+0.12%) | ||
Mar 25, 2019 | 861.91 | 861.91 | 0 | +3.84(+0.45%) | ||
Mar 22, 2019 | 858.07 | 858.07 | 0 | +2.45(+0.29%) | ||
Mar 15, 2019 | 855.62 | 855.62 | 855.62 | 0 | +0.03(+0.00%) | |
Mar 13, 2019 | 855.59 | 855.59 | 855.59 | 0 | -0.18(-0.02%) | |
Mar 12, 2019 | 855.77 | 855.77 | 0 | +1.00(+0.12%) | ||
Mar 08, 2019 | 854.77 | 854.77 | 854.77 | 0 | +0.42(+0.05%) | |
Mar 07, 2019 | 854.35 | 854.35 | 0 | +1.49(+0.17%) | ||
Mar 06, 2019 | 852.86 | 852.86 | 0 | +0.61(+0.07%) | ||
Mar 05, 2019 | 852.25 | 852.25 | 0 | +0.27(+0.03%) | ||
Mar 04, 2019 | 851.98 | 851.98 | 0 | +1.98(+0.23%) | ||
Mar 01, 2019 | 850.00 | 850.00 | 0 | -1.55(-0.18%) | ||
Feb 28, 2019 | 851.55 | 851.55 | 0 | -1.17(-0.14%) | ||
Feb 27, 2019 | 852.72 | 852.72 | 0 | -2.13(-0.25%) | ||
Feb 26, 2019 | 854.85 | 854.85 | 0 | +1.02(+0.12%) | ||
Feb 25, 2019 | 853.83 | 853.83 | 0 | -0.78(-0.09%) | ||
Feb 22, 2019 | 854.61 | 854.61 | 0 | +1.15(+0.13%) | ||
Feb 21, 2019 | 853.46 | 853.46 | 0 | -2.06(-0.24%) | ||
Feb 20, 2019 | 855.52 | 855.52 | 0 | +0.32(+0.04%) | ||
Feb 19, 2019 | 855.20 | 855.20 | 0 | +0.00(+0.00%) | ||
Feb 15, 2019 | 855.20 | 855.20 | 0 | -0.15(-0.02%) | ||
Feb 14, 2019 | 855.35 | 855.35 | 0 | +1.11(+0.13%) | ||
Feb 13, 2019 | 854.24 | 854.24 | 0 | -0.81(-0.09%) | ||
Feb 12, 2019 | 855.05 | 855.05 | 0 | -1.02(-0.12%) | ||
Feb 11, 2019 | 856.07 | 856.07 | 0 | -0.10(-0.01%) | ||
Feb 08, 2019 | 856.17 | 856.17 | 0 | +2.10(+0.25%) | ||
Feb 07, 2019 | 854.07 | 854.07 | 0 | -66.71(-7.24%) | ||
Feb 06, 2019 | 920.78 | 920.78 | 0 | -0.11(-0.01%) | ||
Feb 05, 2019 | 920.89 | 920.89 | 0 | +2.29(+0.25%) | ||
Feb 04, 2019 | 918.60 | 918.60 | 0 | -2.80(-0.30%) | ||
Feb 01, 2019 | 921.40 | 921.40 | 0 | +3.23(+0.35%) | ||
Jan 31, 2019 | 918.17 | 918.17 | 0 | +0.00(+0.00%) | ||
Jan 30, 2019 | 918.17 | 918.17 | 0 | +0.00(+0.00%) | ||
Jan 29, 2019 | 918.17 | 918.17 | 0 | +0.94(+0.10%) | ||
Jan 28, 2019 | 917.23 | 917.23 | 0 | +0.24(+0.03%) | ||
Jan 25, 2019 | 916.99 | 916.99 | 0 | -1.27(-0.14%) | ||
Jan 24, 2019 | 918.26 | 918.26 | 0 | +1.14(+0.12%) | ||
Jan 23, 2019 | 917.12 | 917.12 | 0 | -0.24(-0.03%) | ||
Jan 22, 2019 | 917.36 | 917.36 | 0 | +1.14(+0.12%) | ||
Jan 18, 2019 | 916.22 | 916.22 | 0 | -2.80(-0.30%) | ||
Jan 16, 2019 | 919.02 | 919.02 | 0 | +0.02(+0.00%) | ||
Jan 15, 2019 | 919.00 | 919.00 | 0 | -0.40(-0.04%) | ||
Jan 14, 2019 | 919.40 | 919.40 | 0 | -0.94(-0.10%) | ||
Jan 11, 2019 | 920.34 | 920.34 | 0 | +0.04(+0.00%) | ||
Jan 09, 2019 | 920.30 | 920.30 | 920.30 | 0 | -0.08(-0.01%) | |
Jan 08, 2019 | 920.38 | 920.38 | 0 | -1.02(-0.11%) | ||
Jan 07, 2019 | 921.40 | 921.40 | 0 | -1.04(-0.11%) | ||
Jan 04, 2019 | 922.44 | 922.44 | 0 | -3.50(-0.38%) | ||
Jan 03, 2019 | 925.94 | 925.94 | 0 | +2.58(+0.28%) | ||
Jan 02, 2019 | 923.36 | 923.36 | 0 | +1.74(+0.19%) | ||
Dec 31, 2018 | 921.62 | 921.62 | 0 | -0.52(-0.06%) | ||
Dec 28, 2018 | 922.14 | 922.14 | 0 | +1.40(+0.15%) | ||
Dec 27, 2018 | 920.74 | 920.74 | 0 | +1.25(+0.14%) | ||
Dec 26, 2018 | 919.49 | 919.49 | 0 | -2.56(-0.28%) | ||
Dec 24, 2018 | 922.05 | 922.05 | 0 | +1.10(+0.12%) | ||
Dec 18, 2018 | 920.95 | 920.95 | 920.95 | 0 | -7.24(-0.78%) | |
Dec 17, 2018 | 928.19 | 928.19 | 0 | +1.48(+0.16%) | ||
Dec 14, 2018 | 926.71 | 926.71 | 0 | +0.56(+0.06%) | ||
Dec 13, 2018 | 926.15 | 926.15 | 0 | -0.54(-0.06%) | ||
Dec 12, 2018 | 926.69 | 926.69 | 0 | -1.33(-0.14%) | ||
Dec 11, 2018 | 928.02 | 928.02 | 0 | -0.55(-0.06%) | ||
Dec 10, 2018 | 928.57 | 928.57 | 0 | +0.41(+0.04%) | ||
Dec 07, 2018 | 928.16 | 928.16 | 0 | +0.65(+0.07%) | ||
Dec 06, 2018 | 927.51 | 927.51 | 0 | -0.13(-0.01%) | ||
Dec 04, 2018 | 927.64 | 927.64 | 0 | +3.59(+0.39%) | ||
Dec 03, 2018 | 924.05 | 924.05 | 0 | +1.82(+0.20%) | ||
Nov 30, 2018 | 922.23 | 922.23 | 0 | +0.89(+0.10%) | ||
Nov 29, 2018 | 921.34 | 921.34 | 0 | +0.72(+0.08%) | ||
Nov 28, 2018 | 920.62 | 920.62 | 0 | -1.26(-0.14%) | ||
Nov 27, 2018 | 921.88 | 921.88 | 0 | +0.20(+0.02%) | ||
Nov 26, 2018 | 921.68 | 921.68 | 0 | -0.99(-0.11%) | ||
Nov 23, 2018 | 922.67 | 922.67 | 0 | +0.39(+0.04%) | ||
Nov 21, 2018 | 922.28 | 922.28 | 0 | -0.19(-0.02%) | ||
Nov 20, 2018 | 922.47 | 922.47 | 0 | -0.11(-0.01%) | ||
Nov 19, 2018 | 922.58 | 922.58 | 0 | -1.00(-0.11%) | ||
Nov 16, 2018 | 923.58 | 923.58 | 0 | +1.62(+0.18%) | ||
Nov 15, 2018 | 921.96 | 921.96 | 0 | -0.50(-0.05%) | ||
Nov 14, 2018 | 922.46 | 922.46 | 0 | +0.60(+0.07%) | ||
Nov 13, 2018 | 921.86 | 921.86 | 0 | +1.32(+0.14%) | ||
Nov 12, 2018 | 920.54 | 920.54 | 0 | +2.30(+0.25%) | ||
Nov 09, 2018 | 918.24 | 918.24 | 0 | +1.68(+0.18%) | ||
Nov 08, 2018 | 916.56 | 916.56 | 0 | -0.84(-0.09%) | ||
Nov 07, 2018 | 917.40 | 917.40 | 0 | +0.17(+0.02%) | ||
Nov 06, 2018 | 917.23 | 917.23 | 0 | -0.49(-0.05%) | ||
Nov 05, 2018 | 917.72 | 917.72 | 0 | +0.65(+0.07%) | ||
Nov 02, 2018 | 917.07 | 917.07 | 0 | -3.24(-0.35%) | ||
Nov 01, 2018 | 920.31 | 920.31 | 0 | +0.01(+0.00%) | ||
Oct 31, 2018 | 920.30 | 920.30 | 0 | -1.55(-0.17%) | ||
Oct 30, 2018 | 921.85 | 921.85 | 0 | -1.52(-0.16%) | ||
Oct 29, 2018 | 923.37 | 923.37 | 0 | -0.13(-0.01%) | ||
Oct 26, 2018 | 923.50 | 923.50 | 0 | +1.82(+0.20%) | ||
Oct 25, 2018 | 921.68 | 921.68 | 0 | -1.86(-0.20%) | ||
Oct 24, 2018 | 923.54 | 923.54 | 0 | +2.09(+0.23%) | ||
Oct 23, 2018 | 921.45 | 921.45 | 0 | +0.60(+0.07%) | ||
Oct 22, 2018 | 920.85 | 920.85 | 0 | -0.45(-0.05%) | ||
Oct 19, 2018 | 921.30 | 921.30 | 0 | -0.54(-0.06%) | ||
Oct 18, 2018 | 921.84 | 921.84 | 0 | -0.46(-0.05%) | ||
Oct 17, 2018 | 922.30 | 922.30 | 0 | -1.44(-0.16%) | ||
Oct 16, 2018 | 923.74 | 923.74 | 0 | +0.26(+0.03%) | ||
Oct 15, 2018 | 923.48 | 923.48 | 0 | -0.32(-0.03%) | ||
Oct 12, 2018 | 923.80 | 923.80 | 0 | -0.54(-0.06%) | ||
Oct 11, 2018 | 924.34 | 924.34 | 0 | +2.52(+0.27%) | ||
Oct 10, 2018 | 921.82 | 921.82 | 0 | -0.36(-0.04%) | ||
Oct 09, 2018 | 922.18 | 922.18 | 0 | +2.07(+0.22%) | ||
Oct 08, 2018 | 920.11 | 920.11 | 0 | -0.04(-0.00%) | ||
Oct 05, 2018 | 920.15 | 920.15 | 0 | -1.95(-0.21%) | ||
Oct 04, 2018 | 922.10 | 922.10 | 0 | -1.86(-0.20%) | ||
Oct 03, 2018 | 923.96 | 923.96 | 0 | -4.66(-0.50%) | ||
Oct 02, 2018 | 928.62 | 928.62 | 0 | +1.68(+0.18%) | ||
Oct 01, 2018 | 926.94 | 926.94 | 0 | -2.26(-0.24%) | ||
Sep 28, 2018 | 929.20 | 929.20 | 0 | -0.46(-0.05%) | ||
Sep 27, 2018 | 929.66 | 929.66 | 0 | -0.05(-0.01%) | ||
Sep 26, 2018 | 929.71 | 929.71 | 0 | +1.96(+0.21%) | ||
Sep 25, 2018 | 927.75 | 927.75 | 0 | -0.50(-0.05%) | ||
Sep 24, 2018 | 928.25 | 928.25 | 0 | -0.76(-0.08%) | ||
Sep 21, 2018 | 929.01 | 929.01 | 0 | -0.26(-0.03%) | ||
Sep 20, 2018 | 929.27 | 929.27 | 0 | +0.66(+0.07%) | ||
Sep 19, 2018 | 928.61 | 928.61 | 0 | -0.93(-0.10%) | ||
Sep 18, 2018 | 929.54 | 929.54 | 0 | -2.63(-0.28%) | ||
Sep 17, 2018 | 932.17 | 932.17 | 0 | -0.14(-0.02%) | ||
Sep 14, 2018 | 932.31 | 932.31 | 0 | -1.11(-0.12%) | ||
Sep 13, 2018 | 933.42 | 933.42 | 0 | -0.18(-0.02%) | ||
Sep 12, 2018 | 933.60 | 933.60 | 0 | +0.76(+0.08%) | ||
Sep 11, 2018 | 932.84 | 932.84 | 0 | -1.76(-0.19%) | ||
Sep 10, 2018 | 934.60 | 934.60 | 0 | +0.26(+0.03%) | ||
Sep 07, 2018 | 934.34 | 934.34 | 0 | -2.43(-0.26%) | ||
Sep 06, 2018 | 936.77 | 936.77 | 0 | +0.57(+0.06%) | ||
Sep 05, 2018 | 936.20 | 936.20 | 0 | +0.01(+0.00%) | ||
Sep 04, 2018 | 936.19 | 936.19 | 0 | -1.60(-0.17%) | ||
Aug 31, 2018 | 937.79 | 937.79 | 937.79 | 0 | -1.07(-0.11%) | |
Aug 30, 2018 | 938.86 | 938.86 | 0 | +0.26(+0.03%) | ||
Aug 29, 2018 | 938.60 | 938.60 | 0 | +0.24(+0.03%) | ||
Aug 28, 2018 | 938.36 | 938.36 | 0 | -1.36(-0.14%) | ||
Aug 27, 2018 | 939.72 | 939.72 | 0 | -1.88(-0.20%) | ||
Aug 24, 2018 | 941.60 | 941.60 | 0 | +0.42(+0.04%) | ||
Aug 23, 2018 | 941.18 | 941.18 | 0 | +0.27(+0.03%) | ||
Aug 22, 2018 | 940.91 | 940.91 | 0 | +0.87(+0.09%) | ||
Aug 21, 2018 | 940.04 | 940.04 | 0 | -0.89(-0.09%) | ||
Aug 20, 2018 | 940.93 | 940.93 | 0 | +1.77(+0.19%) | ||
Aug 17, 2018 | 939.16 | 939.16 | 0 | +0.19(+0.02%) | ||
Aug 16, 2018 | 938.97 | 938.97 | 0 | -0.64(-0.07%) | ||
Aug 15, 2018 | 939.61 | 939.61 | 0 | +1.49(+0.16%) | ||
Aug 14, 2018 | 938.12 | 938.12 | 0 | -0.98(-0.10%) | ||
Aug 13, 2018 | 939.10 | 939.10 | 0 | +0.28(+0.03%) | ||
Aug 10, 2018 | 938.82 | 938.82 | 0 | +1.91(+0.20%) | ||
Aug 09, 2018 | 936.91 | 936.91 | 0 | +1.36(+0.15%) | ||
Aug 08, 2018 | 935.55 | 935.55 | 0 | -1.04(-0.11%) | ||
Aug 07, 2018 | 936.59 | 936.59 | 0 | +0.00(+0.00%) | ||
Aug 06, 2018 | 936.59 | 936.59 | 0 | +0.01(+0.00%) | ||
Aug 03, 2018 | 936.58 | 936.58 | 0 | +1.20(+0.13%) | ||
Aug 02, 2018 | 935.38 | 935.38 | 0 | -0.01(-0.00%) | ||
Aug 01, 2018 | 935.39 | 935.39 | 0 | -1.76(-0.19%) | ||
Jul 27, 2018 | 937.15 | 937.15 | 0 | +0.46(+0.05%) | ||
Jul 26, 2018 | 936.69 | 936.69 | 0 | -0.73(-0.08%) | ||
Jul 25, 2018 | 937.42 | 937.42 | 0 | -0.56(-0.06%) | ||
Jul 24, 2018 | 937.98 | 937.98 | 0 | +0.74(+0.08%) | ||
Jul 23, 2018 | 937.24 | 937.24 | 0 | -2.99(-0.32%) | ||
Jul 20, 2018 | 940.23 | 940.23 | 0 | -3.11(-0.33%) | ||
Jul 19, 2018 | 943.34 | 943.34 | 0 | +1.34(+0.14%) | ||
Jul 18, 2018 | 942.00 | 942.00 | 0 | -0.92(-0.10%) | ||
Jul 17, 2018 | 942.92 | 942.92 | 0 | -0.67(-0.07%) | ||
Jul 16, 2018 | 943.59 | 943.59 | 0 | -1.15(-0.12%) | ||
Jul 13, 2018 | 944.74 | 944.74 | 0 | +0.69(+0.07%) | ||
Jul 12, 2018 | 944.05 | 944.05 | 0 | -0.53(-0.06%) | ||
Jul 11, 2018 | 944.58 | 944.58 | 0 | +1.06(+0.11%) | ||
Jul 10, 2018 | 943.52 | 943.52 | 0 | -0.49(-0.05%) | ||
Jul 09, 2018 | 944.01 | 944.01 | 0 | -1.51(-0.16%) | ||
Jul 06, 2018 | 945.52 | 945.52 | 0 | +0.70(+0.07%) | ||
Jul 05, 2018 | 944.82 | 944.82 | 0 | +0.00(+0.00%) | ||
Jul 03, 2018 | 944.82 | 944.82 | 0 | +1.22(+0.13%) | ||
Jul 02, 2018 | 943.60 | 943.60 | 0 | -0.85(-0.09%) | ||
Jun 29, 2018 | 944.45 | 0 | -1.02(-0.11%) | |||
Jun 28, 2018 | 945.74 | 945.74 | 945.47 | 0 | -0.27(-0.03%) | |
Jun 27, 2018 | 943.29 | 943.29 | 945.74 | 0 | +2.45(+0.26%) | |
Jun 26, 2018 | 943.16 | 943.16 | 943.29 | 0 | +0.13(+0.01%) | |
Jun 25, 2018 | 942.48 | 942.48 | 943.16 | 0 | +0.68(+0.07%) | |
Jun 22, 2018 | 942.68 | 942.68 | 942.48 | 0 | -0.20(-0.02%) | |
Jun 21, 2018 | 941.63 | 941.63 | 942.68 | 0 | +1.05(+0.11%) | |
Jun 20, 2018 | 944.00 | 944.00 | 941.63 | 0 | -2.37(-0.25%) | |
Jun 19, 2018 | 942.81 | 942.81 | 944.00 | 0 | +1.19(+0.13%) | |
Jun 18, 2018 | 943.12 | 943.12 | 942.81 | 0 | -0.31(-0.03%) | |
Jun 15, 2018 | 942.75 | 942.75 | 943.12 | 0 | +0.37(+0.04%) | |
Jun 14, 2018 | 940.16 | 940.16 | 942.75 | 0 | +2.59(+0.28%) | |
Jun 13, 2018 | 940.61 | 940.61 | 940.16 | 0 | -0.45(-0.05%) | |
Jun 12, 2018 | 941.28 | 941.28 | 940.61 | 0 | -0.67(-0.07%) | |
Jun 08, 2018 | 941.28 | 941.28 | 941.28 | 0 | -0.93(-0.10%) | |
Jun 07, 2018 | 939.93 | 939.93 | 942.21 | 0 | +2.28(+0.24%) | |
Jun 06, 2018 | 942.67 | 942.67 | 939.93 | 0 | -2.74(-0.29%) | |
Jun 05, 2018 | 941.89 | 941.89 | 942.67 | 0 | +0.78(+0.08%) | |
Jun 04, 2018 | 943.80 | 943.80 | 941.89 | 0 | -1.91(-0.20%) |