Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 540.50 | 540.91 | 537.48 | 540.49 | 0 | -4.94(-0.91%) |
May 30, 2019 | 543.06 | 546.89 | 543.00 | 545.43 | 0 | +4.56(+0.84%) |
May 29, 2019 | 544.19 | 544.34 | 539.58 | 540.87 | 0 | -8.23(-1.50%) |
May 28, 2019 | 549.87 | 551.33 | 546.81 | 549.10 | 0 | -0.12(-0.02%) |
May 27, 2019 | 549.79 | 551.41 | 547.97 | 549.22 | 0 | +2.01(+0.37%) |
May 24, 2019 | 545.83 | 549.49 | 545.18 | 547.21 | 0 | +3.50(+0.64%) |
May 23, 2019 | 547.84 | 548.85 | 542.98 | 543.71 | 0 | -9.26(-1.67%) |
May 22, 2019 | 552.40 | 554.42 | 548.75 | 552.97 | 0 | -0.17(-0.03%) |
May 21, 2019 | 553.31 | 555.44 | 551.58 | 553.14 | 0 | +1.77(+0.32%) |
May 20, 2019 | 556.76 | 558.69 | 549.36 | 551.37 | 0 | -6.54(-1.17%) |
May 17, 2019 | 556.77 | 558.86 | 554.40 | 557.91 | 0 | -1.24(-0.22%) |
May 16, 2019 | 550.98 | 559.15 | 549.37 | 559.15 | 0 | +6.07(+1.10%) |
May 15, 2019 | 551.55 | 553.08 | 546.00 | 553.08 | 0 | +2.43(+0.44%) |
May 14, 2019 | 545.97 | 550.65 | 544.73 | 550.65 | 0 | +6.38(+1.17%) |
May 13, 2019 | 551.21 | 551.21 | 543.58 | 544.27 | 0 | -6.60(-1.20%) |
May 10, 2019 | 553.46 | 554.81 | 549.55 | 550.87 | 0 | +1.28(+0.23%) |
May 09, 2019 | 555.08 | 556.54 | 548.41 | 549.59 | 0 | -9.34(-1.67%) |
May 08, 2019 | 555.86 | 559.82 | 554.64 | 558.93 | 0 | +2.07(+0.37%) |
May 07, 2019 | 563.63 | 566.38 | 556.12 | 556.86 | 0 | -6.89(-1.22%) |
May 06, 2019 | 560.91 | 563.89 | 557.69 | 563.75 | 0 | -4.97(-0.87%) |
May 03, 2019 | 567.39 | 571.11 | 566.45 | 568.72 | 0 | +2.21(+0.39%) |
May 02, 2019 | 568.87 | 569.54 | 566.06 | 566.51 | 0 | -5.09(-0.89%) |
Apr 30, 2019 | 571.60 | 571.60 | 571.60 | 571.60 | 0 | +3.59(+0.63%) |
Apr 29, 2019 | 567.59 | 568.94 | 565.32 | 568.01 | 0 | +0.83(+0.15%) |
Apr 26, 2019 | 565.92 | 567.71 | 564.66 | 567.18 | 0 | -0.41(-0.07%) |
Apr 25, 2019 | 567.04 | 568.62 | 565.00 | 567.59 | 0 | -0.82(-0.14%) |
Apr 24, 2019 | 569.32 | 570.36 | 567.21 | 568.41 | 0 | -2.23(-0.39%) |
Apr 23, 2019 | 568.83 | 570.92 | 567.50 | 570.64 | 0 | +1.03(+0.18%) |
Apr 18, 2019 | 569.61 | 569.61 | 569.61 | 569.61 | 0 | +3.42(+0.60%) |
Apr 17, 2019 | 565.89 | 568.28 | 564.93 | 566.19 | 0 | +1.00(+0.18%) |
Apr 16, 2019 | 562.77 | 565.83 | 562.50 | 565.19 | 0 | +2.62(+0.47%) |
Apr 15, 2019 | 562.39 | 563.85 | 561.28 | 562.57 | 0 | +0.96(+0.17%) |
Apr 12, 2019 | 560.51 | 562.16 | 559.44 | 561.61 | 0 | -0.22(-0.04%) |
Apr 11, 2019 | 561.01 | 563.35 | 558.88 | 561.83 | 0 | -0.02(-0.00%) |
Apr 10, 2019 | 559.85 | 562.25 | 559.67 | 561.85 | 0 | +2.19(+0.39%) |
Apr 09, 2019 | 561.71 | 564.33 | 559.60 | 559.66 | 0 | -2.66(-0.47%) |
Apr 08, 2019 | 562.01 | 562.32 | 561.21 | 562.32 | 0 | -0.26(-0.05%) |
Apr 05, 2019 | 561.92 | 563.37 | 561.35 | 562.58 | 0 | +1.03(+0.18%) |
Apr 04, 2019 | 560.46 | 562.46 | 559.70 | 561.55 | 0 | +0.20(+0.04%) |
Apr 03, 2019 | 559.26 | 561.59 | 558.63 | 561.35 | 0 | +5.41(+0.97%) |
Apr 02, 2019 | 554.62 | 557.33 | 554.59 | 555.94 | 0 | +1.80(+0.32%) |
Apr 01, 2019 | 552.89 | 554.78 | 552.01 | 554.14 | 0 | +5.16(+0.94%) |
Mar 29, 2019 | 547.36 | 549.01 | 546.08 | 548.98 | 0 | +5.27(+0.97%) |
Mar 28, 2019 | 544.41 | 546.92 | 543.32 | 543.71 | 0 | -1.43(-0.26%) |
Mar 27, 2019 | 545.49 | 547.57 | 542.09 | 545.14 | 0 | -0.23(-0.04%) |
Mar 26, 2019 | 543.17 | 546.86 | 541.10 | 545.37 | 0 | +4.21(+0.78%) |
Mar 25, 2019 | 540.55 | 543.27 | 538.70 | 541.16 | 0 | -2.74(-0.50%) |
Mar 22, 2019 | 551.84 | 552.44 | 543.10 | 543.90 | 0 | -6.49(-1.18%) |
Mar 21, 2019 | 548.38 | 551.45 | 546.86 | 550.39 | 0 | +2.97(+0.54%) |
Mar 20, 2019 | 551.31 | 552.07 | 547.42 | 547.42 | 0 | -6.09(-1.10%) |
Mar 19, 2019 | 552.38 | 555.55 | 552.11 | 553.51 | 0 | +1.28(+0.23%) |
Mar 18, 2019 | 551.86 | 552.92 | 550.71 | 552.23 | 0 | +0.05(+0.01%) |
Mar 15, 2019 | 544.61 | 552.53 | 544.42 | 552.18 | 0 | +7.99(+1.47%) |
Mar 14, 2019 | 539.96 | 545.94 | 539.96 | 544.19 | 0 | +4.93(+0.91%) |
Mar 13, 2019 | 534.34 | 540.04 | 534.27 | 539.26 | 0 | +3.85(+0.72%) |
Mar 12, 2019 | 537.84 | 537.99 | 533.64 | 535.41 | 0 | +0.03(+0.01%) |
Mar 11, 2019 | 533.11 | 535.90 | 531.84 | 535.38 | 0 | +4.83(+0.91%) |
Mar 08, 2019 | 533.06 | 533.97 | 529.72 | 530.55 | 0 | -6.13(-1.14%) |
Mar 07, 2019 | 537.39 | 541.07 | 534.29 | 536.68 | 0 | -2.27(-0.42%) |
Mar 06, 2019 | 540.19 | 540.57 | 537.43 | 538.95 | 0 | -2.17(-0.40%) |
Mar 05, 2019 | 540.81 | 542.41 | 537.92 | 541.12 | 0 | +0.35(+0.06%) |
Mar 04, 2019 | 540.71 | 542.83 | 539.55 | 540.77 | 0 | +2.18(+0.40%) |
Mar 01, 2019 | 543.06 | 543.06 | 538.59 | 538.59 | 0 | -2.46(-0.45%) |
Feb 28, 2019 | 536.92 | 541.68 | 536.92 | 541.05 | 0 | +0.76(+0.14%) |
Feb 27, 2019 | 540.99 | 541.12 | 537.76 | 540.29 | 0 | -2.89(-0.53%) |
Feb 26, 2019 | 540.66 | 544.05 | 538.53 | 543.18 | 0 | +0.66(+0.12%) |
Feb 25, 2019 | 543.40 | 544.88 | 541.75 | 542.52 | 0 | +1.15(+0.21%) |
Feb 22, 2019 | 540.08 | 543.03 | 539.81 | 541.37 | 0 | +0.80(+0.15%) |
Feb 21, 2019 | 540.46 | 542.22 | 539.11 | 540.57 | 0 | +0.54(+0.10%) |
Feb 20, 2019 | 539.20 | 540.47 | 536.19 | 540.03 | 0 | +1.96(+0.36%) |
Feb 19, 2019 | 539.27 | 539.76 | 535.83 | 538.07 | 0 | -1.56(-0.29%) |
Feb 18, 2019 | 539.62 | 540.60 | 538.21 | 539.63 | 0 | +0.01(+0.00%) |
Feb 15, 2019 | 533.72 | 541.27 | 533.13 | 539.62 | 0 | +5.38(+1.01%) |
Feb 14, 2019 | 537.01 | 538.80 | 533.57 | 534.24 | 0 | -2.09(-0.39%) |
Feb 13, 2019 | 535.84 | 538.40 | 534.65 | 536.33 | 0 | +1.98(+0.37%) |
Feb 12, 2019 | 535.18 | 535.58 | 533.44 | 534.35 | 0 | +3.23(+0.61%) |
Feb 11, 2019 | 531.08 | 533.60 | 530.15 | 531.12 | 0 | +3.13(+0.59%) |
Feb 08, 2019 | 529.58 | 530.92 | 526.69 | 527.99 | 0 | -2.51(-0.47%) |
Feb 07, 2019 | 535.50 | 538.60 | 530.50 | 530.50 | 0 | -6.13(-1.14%) |
Feb 06, 2019 | 532.19 | 537.28 | 532.19 | 536.63 | 0 | +4.14(+0.78%) |
Feb 05, 2019 | 526.70 | 532.66 | 526.12 | 532.49 | 0 | +6.81(+1.30%) |
Feb 04, 2019 | 523.59 | 525.68 | 523.11 | 525.68 | 0 | +2.44(+0.47%) |
Feb 01, 2019 | 521.82 | 523.24 | 519.74 | 523.24 | 0 | +2.61(+0.50%) |
Jan 31, 2019 | 520.15 | 521.02 | 516.48 | 520.63 | 0 | +2.15(+0.41%) |
Jan 30, 2019 | 515.36 | 519.89 | 515.36 | 518.48 | 0 | +3.48(+0.68%) |
Jan 29, 2019 | 512.14 | 517.44 | 510.93 | 515.00 | 0 | +4.12(+0.81%) |
Jan 28, 2019 | 512.67 | 514.05 | 509.35 | 510.88 | 0 | -4.22(-0.82%) |
Jan 25, 2019 | 513.50 | 515.54 | 512.56 | 515.10 | 0 | +5.02(+0.98%) |
Jan 24, 2019 | 507.50 | 511.53 | 506.94 | 510.08 | 0 | +2.62(+0.52%) |
Jan 23, 2019 | 503.85 | 511.46 | 502.87 | 507.46 | 0 | +0.71(+0.14%) |
Jan 22, 2019 | 506.91 | 508.89 | 504.62 | 506.75 | 0 | -3.13(-0.61%) |
Jan 21, 2019 | 508.84 | 510.61 | 508.60 | 509.88 | 0 | +0.18(+0.04%) |
Jan 18, 2019 | 502.84 | 510.63 | 502.83 | 509.70 | 0 | +9.86(+1.97%) |
Jan 17, 2019 | 497.89 | 500.56 | 496.88 | 499.84 | 0 | -0.03(-0.01%) |
Jan 16, 2019 | 500.55 | 501.05 | 496.92 | 499.87 | 0 | +1.67(+0.34%) |
Jan 15, 2019 | 499.21 | 500.15 | 495.15 | 498.20 | 0 | +3.21(+0.65%) |
Jan 14, 2019 | 495.32 | 496.92 | 493.69 | 494.99 | 0 | -3.66(-0.73%) |
Jan 11, 2019 | 499.34 | 501.18 | 496.81 | 498.65 | 0 | +0.88(+0.18%) |
Jan 10, 2019 | 493.90 | 497.77 | 492.17 | 497.77 | 0 | +1.56(+0.31%) |
Jan 09, 2019 | 497.05 | 499.04 | 494.82 | 496.21 | 0 | +2.52(+0.51%) |
Jan 08, 2019 | 491.72 | 497.35 | 491.40 | 493.69 | 0 | +1.94(+0.39%) |
Jan 07, 2019 | 494.23 | 494.59 | 488.98 | 491.75 | 0 | -0.26(-0.05%) |
Jan 04, 2019 | 484.30 | 493.39 | 483.29 | 492.01 | 0 | +11.60(+2.41%) |
Jan 03, 2019 | 480.74 | 483.80 | 478.20 | 480.41 | 0 | -6.16(-1.27%) |
Jan 02, 2019 | 479.91 | 488.30 | 477.05 | 486.57 | 0 | -1.31(-0.27%) |
Dec 31, 2018 | 487.88 | 487.88 | 487.88 | 487.88 | 0 | +3.71(+0.77%) |
Dec 28, 2018 | 480.06 | 485.94 | 477.90 | 484.17 | 0 | +8.14(+1.71%) |
Dec 27, 2018 | 486.15 | 486.27 | 472.22 | 476.03 | 0 | -2.31(-0.48%) |
Dec 24, 2018 | 478.34 | 478.34 | 478.34 | 478.34 | 0 | -6.47(-1.33%) |
Dec 21, 2018 | 483.15 | 484.81 | 477.75 | 484.81 | 0 | -1.16(-0.24%) |
Dec 20, 2018 | 487.82 | 489.56 | 485.24 | 485.97 | 0 | -10.02(-2.02%) |
Dec 19, 2018 | 493.36 | 497.06 | 493.02 | 495.99 | 0 | +1.54(+0.31%) |
Dec 18, 2018 | 496.04 | 497.36 | 493.08 | 494.45 | 0 | -5.63(-1.13%) |
Dec 17, 2018 | 504.89 | 504.89 | 498.08 | 500.08 | 0 | -6.45(-1.27%) |
Dec 14, 2018 | 503.43 | 508.19 | 500.24 | 506.53 | 0 | -1.74(-0.34%) |
Dec 13, 2018 | 511.15 | 511.52 | 506.28 | 508.27 | 0 | -1.45(-0.28%) |
Dec 12, 2018 | 503.67 | 511.80 | 503.67 | 509.72 | 0 | +8.71(+1.74%) |
Dec 11, 2018 | 498.41 | 505.22 | 497.81 | 501.01 | 0 | +5.70(+1.15%) |
Dec 10, 2018 | 500.75 | 502.53 | 493.57 | 495.31 | 0 | -8.67(-1.72%) |
Dec 07, 2018 | 502.48 | 509.52 | 502.16 | 503.98 | 0 | +5.06(+1.01%) |
Dec 06, 2018 | 510.71 | 511.00 | 496.64 | 498.92 | 0 | -17.12(-3.32%) |
Dec 05, 2018 | 518.44 | 518.70 | 515.98 | 516.04 | 0 | -7.19(-1.37%) |
Dec 04, 2018 | 523.84 | 525.25 | 522.27 | 523.23 | 0 | -0.64(-0.12%) |
Dec 03, 2018 | 529.74 | 530.03 | 523.48 | 523.87 | 0 | +4.50(+0.87%) |
Nov 30, 2018 | 520.38 | 521.11 | 516.85 | 519.37 | 0 | -0.91(-0.17%) |
Nov 29, 2018 | 523.57 | 523.86 | 518.16 | 520.28 | 0 | +0.70(+0.13%) |
Nov 28, 2018 | 521.95 | 522.65 | 518.43 | 519.58 | 0 | +0.02(+0.00%) |
Nov 27, 2018 | 519.50 | 520.33 | 516.09 | 519.56 | 0 | +0.65(+0.13%) |
Nov 26, 2018 | 518.06 | 520.43 | 516.20 | 518.91 | 0 | +5.06(+0.98%) |
Nov 23, 2018 | 514.37 | 515.62 | 509.46 | 513.85 | 0 | -0.25(-0.05%) |
Nov 22, 2018 | 515.67 | 516.30 | 513.74 | 514.10 | 0 | -3.24(-0.63%) |
Nov 21, 2018 | 513.26 | 517.84 | 512.53 | 517.34 | 0 | +6.86(+1.34%) |
Nov 20, 2018 | 515.79 | 516.24 | 506.90 | 510.48 | 0 | -8.42(-1.62%) |
Nov 19, 2018 | 524.24 | 526.32 | 518.62 | 518.90 | 0 | -3.53(-0.68%) |
Nov 16, 2018 | 527.24 | 528.59 | 520.07 | 522.43 | 0 | -2.46(-0.47%) |
Nov 15, 2018 | 527.16 | 528.65 | 519.97 | 524.89 | 0 | -2.25(-0.43%) |
Nov 14, 2018 | 524.78 | 530.80 | 522.11 | 527.14 | 0 | -2.47(-0.47%) |
Nov 13, 2018 | 527.96 | 530.05 | 525.36 | 529.61 | 0 | +3.51(+0.67%) |
Nov 12, 2018 | 533.45 | 534.21 | 525.87 | 526.10 | 0 | -3.45(-0.65%) |
Nov 09, 2018 | 526.38 | 530.05 | 524.99 | 529.55 | 0 | +1.07(+0.20%) |
Nov 08, 2018 | 530.78 | 531.61 | 527.58 | 528.48 | 0 | -0.09(-0.02%) |
Nov 07, 2018 | 524.93 | 529.72 | 524.86 | 528.57 | 0 | +6.26(+1.20%) |
Nov 06, 2018 | 523.79 | 523.84 | 520.13 | 522.31 | 0 | +0.37(+0.07%) |
Nov 05, 2018 | 522.24 | 524.76 | 521.14 | 521.94 | 0 | +0.14(+0.03%) |
Nov 02, 2018 | 528.18 | 528.45 | 521.80 | 521.80 | 0 | +1.00(+0.19%) |
Nov 01, 2018 | 519.90 | 523.08 | 518.94 | 520.80 | 0 | +2.09(+0.40%) |
Oct 31, 2018 | 516.19 | 520.21 | 516.00 | 518.71 | 0 | +7.98(+1.56%) |
Oct 30, 2018 | 510.76 | 512.32 | 505.68 | 510.73 | 0 | +1.33(+0.26%) |
Oct 29, 2018 | 507.97 | 514.21 | 507.82 | 509.40 | 0 | +1.88(+0.37%) |
Oct 26, 2018 | 508.80 | 508.80 | 507.52 | 507.52 | 0 | -5.64(-1.10%) |
Oct 25, 2018 | 504.34 | 513.64 | 504.17 | 513.16 | 0 | +5.36(+1.06%) |
Oct 24, 2018 | 511.93 | 515.52 | 507.60 | 507.80 | 0 | -3.06(-0.60%) |
Oct 23, 2018 | 513.55 | 514.42 | 509.20 | 510.86 | 0 | -8.22(-1.58%) |
Oct 22, 2018 | 526.95 | 527.49 | 518.70 | 519.08 | 0 | -6.09(-1.16%) |
Oct 19, 2018 | 525.14 | 527.86 | 521.91 | 525.17 | 0 | +1.30(+0.25%) |
Oct 18, 2018 | 526.91 | 529.12 | 523.87 | 523.87 | 0 | -3.71(-0.70%) |
Oct 17, 2018 | 531.43 | 533.43 | 525.64 | 527.58 | 0 | +1.40(+0.27%) |
Oct 16, 2018 | 518.36 | 526.66 | 517.72 | 526.18 | 0 | +7.82(+1.51%) |
Oct 15, 2018 | 516.28 | 519.12 | 512.67 | 518.36 | 0 | +2.07(+0.40%) |
Oct 12, 2018 | 522.82 | 522.87 | 516.10 | 516.29 | 0 | -1.60(-0.31%) |
Oct 11, 2018 | 520.97 | 524.81 | 517.21 | 517.89 | 0 | -10.14(-1.92%) |
Oct 10, 2018 | 537.25 | 537.37 | 528.03 | 528.03 | 0 | -8.92(-1.66%) |
Oct 09, 2018 | 534.91 | 537.73 | 530.67 | 536.95 | 0 | +3.43(+0.64%) |
Oct 08, 2018 | 538.09 | 538.56 | 532.62 | 533.52 | 0 | -5.99(-1.11%) |
Oct 05, 2018 | 544.27 | 544.71 | 538.96 | 539.51 | 0 | -4.61(-0.85%) |
Oct 04, 2018 | 552.05 | 552.31 | 543.38 | 544.12 | 0 | -8.73(-1.58%) |
Oct 03, 2018 | 551.22 | 553.72 | 549.93 | 552.85 | 0 | +3.52(+0.64%) |
Oct 02, 2018 | 549.96 | 550.10 | 546.14 | 549.33 | 0 | -3.22(-0.58%) |
Oct 01, 2018 | 550.08 | 554.05 | 549.98 | 552.55 | 0 | +2.93(+0.53%) |
Sep 28, 2018 | 552.15 | 553.49 | 546.52 | 549.62 | 0 | -4.13(-0.75%) |
Sep 27, 2018 | 550.51 | 554.34 | 549.52 | 553.75 | 0 | +1.40(+0.25%) |
Sep 26, 2018 | 552.99 | 552.99 | 550.24 | 552.35 | 0 | -0.29(-0.05%) |
Sep 25, 2018 | 549.51 | 553.32 | 549.50 | 552.64 | 0 | +4.21(+0.77%) |
Sep 24, 2018 | 548.59 | 550.38 | 547.66 | 548.43 | 0 | -1.36(-0.25%) |
Sep 21, 2018 | 549.02 | 550.98 | 548.77 | 549.79 | 0 | +2.34(+0.43%) |
Sep 20, 2018 | 543.61 | 548.22 | 543.61 | 547.45 | 0 | +4.38(+0.81%) |
Sep 19, 2018 | 543.39 | 544.71 | 540.85 | 543.07 | 0 | +0.01(+0.00%) |
Sep 18, 2018 | 540.76 | 543.46 | 539.82 | 543.06 | 0 | +2.21(+0.41%) |
Sep 17, 2018 | 539.99 | 542.60 | 538.89 | 540.85 | 0 | +0.32(+0.06%) |