Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 367.57 | 371.21 | 367.03 | 369.32 | 615,700 | +1.75(+0.48%) |
Jun 27, 2019 | 365.53 | 370.85 | 364.08 | 367.57 | 533,013 | -0.62(-0.17%) |
Jun 26, 2019 | 369.10 | 373.15 | 367.85 | 368.19 | 531,807 | -6.27(-1.67%) |
Jun 25, 2019 | 375.49 | 375.73 | 371.63 | 374.46 | 473,092 | -1.03(-0.27%) |
Jun 24, 2019 | 376.16 | 377.93 | 373.60 | 375.49 | 387,033 | -0.78(-0.21%) |
Jun 21, 2019 | 375.58 | 378.52 | 373.21 | 376.27 | 863,400 | +0.40(+0.11%) |
Jun 20, 2019 | 382.02 | 383.77 | 373.02 | 375.87 | 640,329 | -3.12(-0.82%) |
Jun 19, 2019 | 384.65 | 385.25 | 369.24 | 378.99 | 695,308 | -6.34(-1.65%) |
Jun 18, 2019 | 384.77 | 387.68 | 382.54 | 385.33 | 620,410 | +1.48(+0.39%) |
Jun 17, 2019 | 389.18 | 391.15 | 383.28 | 383.85 | 641,171 | -4.11(-1.06%) |
Jun 14, 2019 | 389.60 | 390.10 | 386.17 | 387.96 | 448,300 | +0.39(+0.10%) |
Jun 13, 2019 | 386.55 | 389.81 | 385.13 | 387.57 | 282,361 | +2.86(+0.74%) |
Jun 12, 2019 | 381.25 | 385.43 | 380.17 | 384.71 | 292,122 | +3.71(+0.97%) |
Jun 11, 2019 | 387.55 | 387.59 | 380.11 | 381.00 | 455,691 | -4.03(-1.05%) |
Jun 10, 2019 | 382.87 | 387.64 | 382.87 | 385.03 | 361,778 | +2.77(+0.72%) |
Jun 07, 2019 | 383.17 | 385.18 | 381.39 | 382.26 | 462,800 | +1.21(+0.32%) |
Jun 06, 2019 | 379.46 | 383.57 | 378.82 | 381.05 | 456,524 | +1.16(+0.31%) |
Jun 05, 2019 | 375.34 | 381.51 | 374.17 | 379.89 | 504,875 | +4.99(+1.33%) |
Jun 04, 2019 | 377.97 | 380.59 | 372.95 | 374.90 | 687,917 | +0.68(+0.18%) |
Jun 03, 2019 | 371.49 | 378.58 | 367.64 | 374.22 | 802,031 | +2.85(+0.77%) |
May 31, 2019 | 368.85 | 372.16 | 366.29 | 371.37 | 549,200 | -0.94(-0.25%) |
May 30, 2019 | 368.57 | 373.14 | 366.44 | 372.31 | 441,805 | +5.18(+1.41%) |
May 29, 2019 | 368.20 | 370.49 | 363.44 | 367.13 | 611,470 | -2.17(-0.59%) |
May 28, 2019 | 368.67 | 376.28 | 368.58 | 369.30 | 774,065 | +2.45(+0.67%) |
May 24, 2019 | 368.49 | 372.33 | 362.24 | 366.85 | 671,700 | +0.71(+0.19%) |
May 23, 2019 | 365.18 | 367.90 | 362.12 | 366.14 | 705,663 | -2.48(-0.67%) |
May 22, 2019 | 360.97 | 369.82 | 360.10 | 368.62 | 929,840 | +5.98(+1.65%) |
May 21, 2019 | 356.31 | 363.80 | 356.31 | 362.64 | 869,876 | +8.65(+2.44%) |
May 20, 2019 | 350.58 | 355.76 | 349.84 | 353.99 | 562,522 | +0.97(+0.27%) |
May 17, 2019 | 351.44 | 357.89 | 350.36 | 353.02 | 606,300 | +0.45(+0.13%) |
May 16, 2019 | 353.80 | 356.66 | 351.17 | 352.57 | 646,953 | -0.83(-0.23%) |
May 15, 2019 | 352.78 | 356.10 | 351.97 | 353.40 | 814,444 | -0.41(-0.12%) |
May 14, 2019 | 355.03 | 355.42 | 349.71 | 353.81 | 819,712 | -1.04(-0.29%) |
May 13, 2019 | 360.66 | 361.46 | 353.91 | 354.85 | 749,527 | -9.94(-2.72%) |
May 10, 2019 | 365.55 | 368.62 | 358.54 | 364.79 | 747,600 | -2.60(-0.71%) |
May 09, 2019 | 364.38 | 367.83 | 361.66 | 367.39 | 716,001 | -0.38(-0.10%) |
May 08, 2019 | 368.28 | 370.35 | 364.65 | 367.77 | 676,893 | -1.10(-0.30%) |
May 07, 2019 | 373.12 | 375.71 | 366.61 | 368.87 | 590,838 | -6.89(-1.83%) |
May 06, 2019 | 372.49 | 377.06 | 370.50 | 375.76 | 599,095 | -0.03(-0.01%) |
May 03, 2019 | 382.37 | 383.11 | 375.48 | 375.79 | 672,100 | -5.24(-1.38%) |
May 02, 2019 | 373.00 | 381.61 | 372.20 | 381.03 | 722,759 | +7.48(+2.00%) |
May 01, 2019 | 377.69 | 381.80 | 373.28 | 373.55 | 651,005 | -5.02(-1.33%) |
Apr 30, 2019 | 373.72 | 378.88 | 370.50 | 378.57 | 803,286 | +3.57(+0.95%) |
Apr 29, 2019 | 380.95 | 383.77 | 373.35 | 375.00 | 771,787 | -4.96(-1.31%) |
Apr 26, 2019 | 380.63 | 381.01 | 374.03 | 379.96 | 1,097,500 | -0.04(-0.01%) |
Apr 25, 2019 | 380.43 | 382.20 | 367.12 | 380.00 | 2,223,077 | -16.71(-4.21%) |
Apr 24, 2019 | 396.75 | 400.93 | 394.46 | 396.71 | 802,153 | +1.05(+0.27%) |
Apr 23, 2019 | 393.12 | 398.92 | 392.46 | 395.66 | 906,132 | +2.35(+0.60%) |
Apr 22, 2019 | 397.43 | 398.60 | 392.06 | 393.31 | 704,323 | -6.15(-1.54%) |
Apr 18, 2019 | 401.00 | 402.61 | 397.23 | 399.46 | 774,600 | -4.81(-1.19%) |
Apr 17, 2019 | 407.42 | 408.20 | 403.12 | 404.27 | 502,298 | -4.22(-1.03%) |
Apr 16, 2019 | 410.08 | 414.63 | 406.29 | 408.49 | 572,639 | -0.18(-0.04%) |
Apr 15, 2019 | 405.34 | 409.71 | 404.20 | 408.67 | 457,086 | +2.35(+0.58%) |
Apr 12, 2019 | 407.85 | 408.84 | 404.11 | 406.32 | 490,800 | -1.53(-0.38%) |
Apr 11, 2019 | 406.26 | 409.33 | 403.19 | 407.85 | 554,265 | +2.84(+0.70%) |
Apr 10, 2019 | 401.46 | 405.14 | 398.88 | 405.01 | 471,489 | +5.10(+1.28%) |
Apr 09, 2019 | 400.67 | 401.46 | 397.55 | 399.91 | 378,727 | -2.08(-0.52%) |
Apr 08, 2019 | 400.76 | 404.16 | 397.45 | 401.99 | 496,464 | +0.86(+0.21%) |
Apr 05, 2019 | 399.63 | 403.79 | 398.17 | 401.13 | 486,500 | +3.05(+0.77%) |
Apr 04, 2019 | 397.00 | 398.41 | 394.00 | 398.08 | 341,762 | +1.68(+0.42%) |
Apr 03, 2019 | 396.37 | 398.07 | 394.16 | 396.40 | 578,995 | +2.07(+0.52%) |
Apr 02, 2019 | 393.00 | 395.05 | 390.54 | 394.33 | 534,963 | +2.79(+0.71%) |