Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 497.34 | 501.18 | 488.43 | 489.72 | 1,700 | -8.29(-1.66%) |
Jun 27, 2019 | 498.94 | 502.00 | 494.97 | 498.01 | 3,679 | -2.97(-0.59%) |
Jun 26, 2019 | 491.71 | 500.98 | 489.80 | 500.98 | 7,840 | +8.46(+1.72%) |
Jun 25, 2019 | 495.40 | 497.00 | 490.78 | 492.52 | 26,166 | -2.42(-0.49%) |
Jun 24, 2019 | 488.74 | 502.75 | 488.61 | 494.94 | 23,306 | -1.06(-0.21%) |
Jun 21, 2019 | 498.60 | 498.75 | 491.97 | 496.00 | 15,100 | -1.50(-0.30%) |
Jun 20, 2019 | 492.38 | 499.41 | 490.44 | 497.50 | 6,121 | +10.34(+2.12%) |
Jun 19, 2019 | 479.75 | 497.49 | 471.40 | 487.16 | 8,778 | +7.79(+1.63%) |
Jun 18, 2019 | 475.00 | 480.00 | 474.03 | 479.37 | 10,064 | +2.50(+0.52%) |
Jun 17, 2019 | 470.05 | 478.26 | 470.05 | 476.87 | 958 | +3.38(+0.71%) |
Jun 14, 2019 | 479.33 | 479.33 | 471.67 | 473.49 | 1,500 | -6.99(-1.46%) |
Jun 13, 2019 | 477.38 | 482.46 | 476.93 | 480.48 | 4,043 | +4.35(+0.91%) |
Jun 12, 2019 | 477.96 | 479.72 | 475.39 | 476.13 | 1,989 | -2.12(-0.44%) |
Jun 11, 2019 | 473.56 | 480.72 | 473.56 | 478.25 | 3,186 | +4.47(+0.94%) |
Jun 10, 2019 | 480.92 | 480.92 | 467.68 | 473.78 | 1,900 | -2.06(-0.43%) |
Jun 07, 2019 | 466.13 | 480.00 | 466.13 | 475.84 | 4,400 | +2.09(+0.44%) |
Jun 06, 2019 | 467.82 | 473.75 | 459.35 | 473.75 | 7,977 | +7.03(+1.51%) |
Jun 05, 2019 | 465.17 | 469.99 | 462.71 | 466.72 | 3,014 | +2.60(+0.56%) |
Jun 04, 2019 | 457.06 | 467.11 | 457.06 | 464.12 | 6,669 | +3.08(+0.67%) |
Jun 03, 2019 | 457.00 | 461.04 | 455.03 | 461.04 | 7,143 | +3.21(+0.70%) |
May 31, 2019 | 459.45 | 461.26 | 454.70 | 457.83 | 6,800 | -2.36(-0.51%) |
May 30, 2019 | 458.51 | 461.23 | 453.92 | 460.19 | 4,435 | +1.65(+0.36%) |
May 29, 2019 | 458.31 | 462.00 | 456.45 | 458.54 | 6,171 | -0.23(-0.05%) |
May 28, 2019 | 456.32 | 461.57 | 451.20 | 458.77 | 8,645 | +7.01(+1.55%) |
May 24, 2019 | 446.52 | 454.49 | 446.52 | 451.76 | 4,000 | +1.37(+0.30%) |
May 23, 2019 | 456.34 | 456.34 | 445.32 | 450.40 | 4,150 | -7.67(-1.67%) |
May 22, 2019 | 455.56 | 462.00 | 450.26 | 458.07 | 4,972 | +1.73(+0.38%) |
May 21, 2019 | 454.07 | 457.79 | 450.12 | 456.34 | 5,855 | +5.19(+1.15%) |
May 20, 2019 | 452.00 | 460.00 | 450.03 | 451.15 | 4,787 | -3.30(-0.73%) |
May 17, 2019 | 457.22 | 457.22 | 453.06 | 454.45 | 17,400 | -3.45(-0.75%) |
May 16, 2019 | 458.09 | 461.94 | 456.29 | 457.90 | 2,554 | -1.10(-0.24%) |
May 15, 2019 | 456.00 | 480.00 | 456.00 | 459.00 | 2,242 | -2.60(-0.56%) |
May 14, 2019 | 462.52 | 465.10 | 457.19 | 461.60 | 3,686 | -0.73(-0.16%) |
May 13, 2019 | 457.84 | 462.35 | 456.01 | 462.33 | 8,739 | +1.69(+0.37%) |
May 10, 2019 | 465.64 | 466.69 | 457.93 | 460.64 | 28,400 | -4.30(-0.92%) |
May 09, 2019 | 466.77 | 467.37 | 456.23 | 464.94 | 19,809 | -0.11(-0.02%) |
May 08, 2019 | 468.12 | 474.14 | 463.53 | 465.05 | 2,387 | -3.17(-0.68%) |
May 07, 2019 | 475.32 | 476.93 | 467.71 | 468.22 | 20,658 | -8.60(-1.80%) |
May 06, 2019 | 470.00 | 476.82 | 465.30 | 476.82 | 14,550 | +1.27(+0.27%) |
May 03, 2019 | 479.81 | 479.99 | 468.43 | 475.55 | 3,000 | -2.64(-0.55%) |
May 02, 2019 | 471.22 | 479.82 | 471.22 | 478.19 | 8,497 | -1.05(-0.22%) |
May 01, 2019 | 476.67 | 480.68 | 475.47 | 479.24 | 2,431 | +1.73(+0.36%) |
Apr 30, 2019 | 472.88 | 481.44 | 470.48 | 477.51 | 8,761 | +4.63(+0.98%) |
Apr 29, 2019 | 465.92 | 473.00 | 465.92 | 472.88 | 5,727 | +2.08(+0.44%) |
Apr 26, 2019 | 467.28 | 470.80 | 458.91 | 470.80 | 4,200 | +5.78(+1.24%) |
Apr 25, 2019 | 461.78 | 466.18 | 461.78 | 465.02 | 4,843 | +0.02(+0.00%) |
Apr 24, 2019 | 463.74 | 466.80 | 458.83 | 465.00 | 10,265 | +3.63(+0.79%) |
Apr 23, 2019 | 463.32 | 469.80 | 458.43 | 461.37 | 3,456 | -3.37(-0.73%) |
Apr 22, 2019 | 470.00 | 476.44 | 464.63 | 464.74 | 7,352 | -6.76(-1.43%) |
Apr 18, 2019 | 473.28 | 473.28 | 463.11 | 471.50 | 3,900 | -1.77(-0.37%) |
Apr 17, 2019 | 467.01 | 473.27 | 463.68 | 473.27 | 3,515 | +10.27(+2.22%) |
Apr 16, 2019 | 460.94 | 467.97 | 456.01 | 463.00 | 5,689 | +0.50(+0.11%) |
Apr 15, 2019 | 459.31 | 466.68 | 459.24 | 462.50 | 22,297 | +3.14(+0.68%) |
Apr 12, 2019 | 455.07 | 463.92 | 455.07 | 459.36 | 49,300 | -2.24(-0.49%) |
Apr 11, 2019 | 461.93 | 463.63 | 458.71 | 461.60 | 3,366 | -2.00(-0.43%) |
Apr 10, 2019 | 454.11 | 465.59 | 453.40 | 463.60 | 77,009 | +9.06(+1.99%) |
Apr 09, 2019 | 458.44 | 460.65 | 452.28 | 454.54 | 9,911 | -2.48(-0.54%) |
Apr 08, 2019 | 455.33 | 462.00 | 445.52 | 457.02 | 5,661 | +1.14(+0.25%) |
Apr 05, 2019 | 451.89 | 456.00 | 447.91 | 455.88 | 5,500 | +2.36(+0.52%) |
Apr 04, 2019 | 457.45 | 462.57 | 452.00 | 453.52 | 4,618 | -7.03(-1.53%) |
Apr 03, 2019 | 452.81 | 465.73 | 452.81 | 460.55 | 4,694 | -0.68(-0.15%) |
Apr 02, 2019 | 458.17 | 464.44 | 458.17 | 461.23 | 4,482 | +0.17(+0.04%) |