Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 311.61 | 311.61 | 311.61 | 0 | -0.39(-0.12%) | |
May 28, 2019 | 312.00 | 312.00 | 312.00 | 0 | -2.13(-0.68%) | |
May 24, 2019 | 314.13 | 314.13 | 314.13 | 15 | +0.00(+0.00%) | |
May 22, 2019 | 314.13 | 314.13 | 314.13 | 0 | +6.29(+2.04%) | |
May 20, 2019 | 307.84 | 307.84 | 307.84 | 0 | -4.34(-1.39%) | |
May 17, 2019 | 312.15 | 316.20 | 312.15 | 312.18 | 100 | +0.05(+0.02%) |
May 15, 2019 | 312.13 | 312.13 | 312.13 | 0 | +0.66(+0.21%) | |
May 10, 2019 | 311.47 | 311.47 | 311.47 | 0 | +5.13(+1.67%) | |
May 09, 2019 | 306.34 | 306.34 | 306.34 | 306.34 | 1 | +1.90(+0.62%) |
May 07, 2019 | 304.44 | 304.44 | 304.44 | 0 | -5.26(-1.70%) | |
May 06, 2019 | 308.50 | 309.70 | 308.50 | 309.70 | 9 | -3.44(-1.10%) |
May 03, 2019 | 313.14 | 313.14 | 313.14 | 313.14 | 100 | +5.98(+1.95%) |
May 01, 2019 | 307.16 | 307.16 | 307.16 | 0 | +0.48(+0.16%) | |
Apr 30, 2019 | 310.79 | 310.79 | 306.68 | 306.68 | 32 | +1.68(+0.55%) |
Apr 29, 2019 | 305.00 | 305.00 | 305.00 | 305.00 | 401 | +2.00(+0.66%) |
Apr 25, 2019 | 303.00 | 303.00 | 303.00 | 0 | +1.89(+0.63%) | |
Apr 24, 2019 | 305.92 | 305.92 | 301.11 | 59 | -4.81(-1.57%) | |
Apr 23, 2019 | 305.92 | 305.92 | 305.92 | 305.92 | 7 | -5.58(-1.79%) |
Apr 17, 2019 | 311.50 | 311.50 | 311.50 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 311.50 | 311.50 | 311.50 | 0 | +2.63(+0.85%) | |
Apr 04, 2019 | 308.87 | 308.87 | 308.87 | 0 | +0.87(+0.28%) | |
Apr 03, 2019 | 308.00 | 308.00 | 308.00 | 1,100 | +0.00(+0.00%) | |
Mar 29, 2019 | 308.00 | 308.00 | 308.00 | 0 | +18.28(+6.31%) | |
Mar 25, 2019 | 289.72 | 289.72 | 289.72 | 0 | +0.24(+0.08%) | |
Mar 22, 2019 | 289.48 | 289.48 | 289.48 | 289.48 | 100 | -10.17(-3.39%) |
Mar 21, 2019 | 299.65 | 299.65 | 299.65 | 299.65 | 1 | +1.38(+0.46%) |
Mar 20, 2019 | 298.03 | 301.58 | 298.03 | 298.27 | 105 | +1.38(+0.46%) |
Mar 18, 2019 | 296.89 | 296.89 | 296.89 | 0 | +6.07(+2.09%) | |
Mar 12, 2019 | 290.82 | 290.82 | 290.82 | 0 | -0.89(-0.31%) | |
Mar 11, 2019 | 287.32 | 291.71 | 287.32 | 291.71 | 259 | +5.58(+1.95%) |
Mar 08, 2019 | 286.13 | 286.13 | 286.13 | 286.13 | 100 | +0.70(+0.25%) |
Mar 07, 2019 | 285.43 | 285.43 | 285.43 | 285.43 | 230 | -9.94(-3.37%) |
Mar 05, 2019 | 295.37 | 295.37 | 295.37 | 0 | +0.37(+0.13%) | |
Mar 04, 2019 | 295.00 | 295.00 | 295.00 | 295.00 | 4 | +9.24(+3.23%) |
Mar 01, 2019 | 285.76 | 285.76 | 285.76 | 285.76 | 100 | -1.90(-0.66%) |
Feb 22, 2019 | 287.66 | 287.66 | 287.66 | 0 | +3.87(+1.36%) | |
Feb 21, 2019 | 283.79 | 283.79 | 283.79 | 283.79 | 2 | -4.97(-1.72%) |
Feb 20, 2019 | 288.76 | 288.76 | 288.76 | 288.76 | 6 | +5.35(+1.89%) |
Feb 19, 2019 | 283.41 | 283.41 | 283.41 | 283.41 | 9 | -2.04(-0.71%) |
Feb 14, 2019 | 285.45 | 285.45 | 285.45 | 0 | +3.45(+1.22%) | |
Feb 13, 2019 | 282.00 | 282.00 | 282.00 | 282.00 | 35 | +1.87(+0.67%) |
Feb 12, 2019 | 278.37 | 280.13 | 278.37 | 280.13 | 168 | -1.56(-0.55%) |
Feb 08, 2019 | 281.69 | 281.69 | 281.69 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 281.69 | 281.69 | 281.69 | 281.69 | 2 | +2.89(+1.04%) |
Feb 06, 2019 | 279.46 | 282.99 | 278.80 | 278.80 | 30 | -0.55(-0.20%) |
Feb 05, 2019 | 279.35 | 279.35 | 279.25 | 279.35 | 5 | +3.34(+1.21%) |
Feb 04, 2019 | 272.28 | 276.01 | 271.08 | 276.01 | 366 | +12.51(+4.75%) |
Jan 31, 2019 | 263.50 | 263.50 | 263.50 | 0 | +1.27(+0.48%) | |
Jan 30, 2019 | 258.90 | 262.23 | 258.90 | 262.23 | 509 | -16.85(-6.04%) |
Jan 29, 2019 | 279.08 | 279.08 | 279.08 | 279.08 | 119 | +0.18(+0.07%) |
Jan 24, 2019 | 278.90 | 278.90 | 278.90 | 0 | +3.90(+1.42%) | |
Jan 22, 2019 | 275.00 | 275.00 | 275.00 | 0 | -3.12(-1.12%) | |
Jan 16, 2019 | 278.12 | 278.12 | 278.12 | 0 | -2.18(-0.78%) | |
Jan 15, 2019 | 280.30 | 280.30 | 280.30 | 280.30 | 1 | -3.95(-1.39%) |
Jan 14, 2019 | 284.25 | 284.25 | 284.25 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 284.25 | 284.25 | 284.25 | 284.25 | 100 | -5.35(-1.85%) |
Jan 10, 2019 | 289.60 | 289.60 | 289.60 | 289.60 | 40 | +3.16(+1.10%) |
Jan 09, 2019 | 286.44 | 286.44 | 286.44 | 286.44 | 308 | +9.46(+3.42%) |
Jan 08, 2019 | 275.00 | 276.98 | 275.00 | 276.98 | 111 | +12.18(+4.60%) |
Jan 04, 2019 | 264.80 | 264.80 | 264.80 | 0 | +5.46(+2.11%) | |
Jan 03, 2019 | 259.34 | 259.34 | 259.34 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 259.34 | 259.34 | 259.34 | 259.34 | 1 | -0.96(-0.37%) |
Dec 31, 2018 | 260.11 | 260.30 | 260.11 | 260.30 | 100 | +4.17(+1.63%) |
Dec 28, 2018 | 258.00 | 258.00 | 256.13 | 256.13 | 100 | +4.13(+1.64%) |
Dec 27, 2018 | 252.47 | 263.84 | 250.52 | 252.00 | 424 | -4.94(-1.92%) |
Dec 26, 2018 | 256.53 | 256.94 | 255.00 | 256.94 | 14 | +0.94(+0.37%) |
Dec 24, 2018 | 256.00 | 256.00 | 256.00 | 256.00 | 300 | -0.44(-0.17%) |
Dec 21, 2018 | 258.22 | 258.22 | 256.44 | 256.44 | 800 | -9.91(-3.72%) |
Dec 20, 2018 | 273.19 | 273.19 | 266.35 | 266.35 | 613 | -13.85(-4.94%) |
Dec 19, 2018 | 284.67 | 284.67 | 280.20 | 280.20 | 56 | -8.56(-2.96%) |
Dec 18, 2018 | 289.75 | 289.75 | 288.76 | 288.76 | 21 | -5.74(-1.95%) |
Dec 17, 2018 | 294.59 | 295.00 | 294.50 | 294.50 | 276 | -6.00(-2.00%) |
Dec 14, 2018 | 300.50 | 300.50 | 300.50 | 300.50 | 100 | -15.27(-4.84%) |
Dec 12, 2018 | 315.77 | 315.77 | 315.77 | 0 | +7.76(+2.52%) | |
Dec 11, 2018 | 308.01 | 308.01 | 308.01 | 308.01 | 1 | +4.67(+1.54%) |
Dec 10, 2018 | 303.34 | 303.34 | 303.34 | 303.34 | 45 | -4.67(-1.52%) |
Dec 07, 2018 | 308.01 | 308.01 | 308.01 | 308.01 | 100 | -7.34(-2.33%) |
Dec 06, 2018 | 310.50 | 315.35 | 310.50 | 315.35 | 101 | -9.30(-2.86%) |
Dec 04, 2018 | 330.90 | 330.90 | 324.65 | 324.65 | 800 | -4.35(-1.32%) |
Dec 03, 2018 | 327.81 | 329.00 | 327.81 | 329.00 | 232 | +8.53(+2.66%) |
Nov 30, 2018 | 324.43 | 324.43 | 320.35 | 320.47 | 100 | -0.77(-0.24%) |
Nov 29, 2018 | 321.24 | 321.24 | 321.24 | 321.24 | 408 | +12.74(+4.13%) |
Nov 28, 2018 | 308.26 | 308.50 | 306.69 | 308.50 | 201 | +6.49(+2.15%) |
Nov 26, 2018 | 302.01 | 302.01 | 302.01 | 0 | +8.68(+2.96%) | |
Nov 20, 2018 | 293.33 | 293.33 | 293.33 | 0 | -6.17(-2.06%) | |
Nov 19, 2018 | 304.14 | 304.14 | 299.50 | 299.50 | 22 | -1.61(-0.53%) |
Nov 15, 2018 | 301.11 | 301.11 | 301.11 | 0 | -7.47(-2.42%) | |
Nov 13, 2018 | 308.58 | 308.58 | 308.58 | 0 | -19.38(-5.91%) | |
Nov 09, 2018 | 327.96 | 327.96 | 327.96 | 0 | +0.78(+0.24%) | |
Nov 08, 2018 | 327.18 | 327.18 | 327.18 | 327.18 | 102 | -2.24(-0.68%) |
Nov 07, 2018 | 325.20 | 329.42 | 325.20 | 329.42 | 69 | +7.15(+2.22%) |
Nov 02, 2018 | 322.27 | 322.27 | 322.27 | 0 | +8.86(+2.83%) | |
Oct 31, 2018 | 313.41 | 313.41 | 313.41 | 0 | +10.74(+3.55%) | |
Oct 30, 2018 | 305.38 | 305.38 | 302.67 | 302.67 | 50 | +0.93(+0.31%) |
Oct 29, 2018 | 301.74 | 301.74 | 301.74 | 301.74 | 1 | +0.00(+0.00%) |
Oct 25, 2018 | 301.74 | 301.74 | 301.74 | 301.74 | 1 | -10.90(-3.49%) |
Oct 24, 2018 | 313.98 | 313.98 | 310.70 | 312.64 | 22 | -12.67(-3.89%) |
Oct 19, 2018 | 325.31 | 325.31 | 325.31 | 0 | -3.47(-1.06%) | |
Oct 18, 2018 | 328.78 | 328.78 | 328.78 | 328.78 | 3 | +5.28(+1.63%) |
Oct 16, 2018 | 323.50 | 323.50 | 323.50 | 0 | +6.18(+1.95%) | |
Oct 12, 2018 | 317.32 | 317.32 | 317.32 | 0 | +7.14(+2.30%) | |
Oct 11, 2018 | 313.06 | 313.06 | 310.18 | 310.18 | 55 | -0.07(-0.02%) |
Oct 10, 2018 | 310.25 | 310.25 | 310.25 | 310.25 | 201 | -23.26(-6.97%) |
Oct 04, 2018 | 333.51 | 333.51 | 333.51 | 0 | -10.11(-2.94%) | |
Oct 03, 2018 | 342.85 | 343.62 | 342.85 | 343.62 | 17 | +2.18(+0.64%) |
Sep 28, 2018 | 341.44 | 341.44 | 341.44 | 0 | -6.50(-1.87%) | |
Sep 27, 2018 | 347.94 | 347.94 | 347.94 | 347.94 | 10 | +2.94(+0.85%) |
Sep 26, 2018 | 345.00 | 345.00 | 345.00 | 345.00 | 1 | +7.66(+2.27%) |
Sep 25, 2018 | 337.34 | 337.34 | 337.34 | 337.34 | 1 | +5.79(+1.75%) |
Sep 21, 2018 | 331.55 | 331.55 | 331.55 | 0 | -0.01(-0.00%) | |
Sep 20, 2018 | 331.56 | 331.56 | 331.56 | 331.56 | 1,603 | +4.02(+1.23%) |
Sep 17, 2018 | 327.54 | 327.54 | 327.54 | 0 | +2.10(+0.64%) | |
Sep 14, 2018 | 325.44 | 325.44 | 325.44 | 325.44 | 100 | -1.40(-0.43%) |
Sep 13, 2018 | 326.84 | 326.84 | 326.84 | 326.84 | 164 | +9.84(+3.10%) |
Sep 06, 2018 | 317.00 | 317.00 | 317.00 | 0 | +0.76(+0.24%) | |
Sep 05, 2018 | 316.24 | 316.24 | 316.24 | 316.24 | 100 | -9.32(-2.86%) |
Aug 30, 2018 | 325.56 | 325.56 | 325.56 | 0 | +4.81(+1.50%) | |
Aug 28, 2018 | 320.75 | 320.75 | 320.75 | 0 | +3.98(+1.26%) | |
Aug 24, 2018 | 316.77 | 316.77 | 316.77 | 0 | -4.95(-1.54%) | |
Aug 22, 2018 | 321.72 | 321.72 | 321.72 | 0 | +1.86(+0.58%) | |
Aug 14, 2018 | 319.86 | 319.86 | 319.86 | 0 | +2.04(+0.64%) | |
Aug 13, 2018 | 317.82 | 317.82 | 317.82 | 317.82 | 15 | -2.32(-0.72%) |
Aug 10, 2018 | 320.14 | 320.14 | 320.14 | 320.14 | 100 | -3.01(-0.93%) |
Aug 09, 2018 | 319.60 | 323.15 | 319.60 | 323.15 | 3 | +5.65(+1.78%) |
Aug 08, 2018 | 317.50 | 317.50 | 317.50 | 317.50 | 5 | +4.00(+1.28%) |
Aug 07, 2018 | 313.00 | 313.50 | 313.00 | 313.50 | 2 | +3.50(+1.13%) |
Aug 06, 2018 | 310.00 | 310.00 | 310.00 | 310.00 | 100 | +3.41(+1.11%) |
Aug 02, 2018 | 306.59 | 306.59 | 306.59 | 0 | -4.40(-1.41%) | |
Jul 26, 2018 | 310.99 | 310.99 | 310.99 | 0 | +8.89(+2.94%) | |
Jul 25, 2018 | 300.00 | 305.00 | 300.00 | 302.10 | 554 | +16.38(+5.73%) |
Jul 23, 2018 | 285.72 | 285.72 | 285.72 | 0 | -4.28(-1.48%) | |
Jul 16, 2018 | 290.00 | 290.00 | 290.00 | 0 | +6.00(+2.11%) | |
Jul 12, 2018 | 284.00 | 284.00 | 284.00 | 0 | +0.20(+0.07%) | |
Jul 10, 2018 | 283.80 | 283.80 | 283.80 | 0 | +5.80(+2.09%) | |
Jul 09, 2018 | 276.50 | 279.47 | 276.50 | 278.00 | 1,110 | +8.30(+3.08%) |
Jul 05, 2018 | 269.70 | 269.70 | 269.70 | 0 | +6.07(+2.30%) | |
Jul 03, 2018 | 263.63 | 263.63 | 263.63 | 0 | +3.07(+1.18%) | |
Jul 02, 2018 | 260.56 | 260.56 | 260.56 | 260.56 | 100 | +1.74(+0.67%) |
Jun 28, 2018 | 258.82 | 258.82 | 258.82 | 0 | -3.68(-1.40%) | |
Jun 27, 2018 | 262.50 | 262.50 | 262.50 | 262.50 | 1 | -4.73(-1.77%) |
Jun 19, 2018 | 267.23 | 267.23 | 267.23 | 0 | -7.77(-2.83%) | |
Jun 14, 2018 | 275.00 | 275.00 | 275.00 | 0 | +0.00(+0.00%) | |
Jun 13, 2018 | 275.00 | 275.00 | 275.00 | 275.00 | 45 | -0.09(-0.03%) |
Jun 11, 2018 | 275.09 | 275.09 | 275.09 | 0 | +5.09(+1.89%) | |
Jun 07, 2018 | 270.00 | 270.00 | 270.00 | 0 | -0.69(-0.25%) | |
Jun 06, 2018 | 270.69 | 270.69 | 270.69 | 270.69 | 1 | +0.39(+0.14%) |
Jun 05, 2018 | 270.31 | 270.31 | 270.00 | 270.30 | 1,843 | +0.18(+0.07%) |