Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 456.87 | 462.30 | 454.67 | 461.94 | 601,406 | +5.59(+1.22%) |
Jun 27, 2019 | 450.07 | 457.03 | 450.07 | 456.35 | 286,587 | +7.25(+1.61%) |
Jun 26, 2019 | 458.04 | 459.01 | 444.80 | 449.11 | 534,742 | -8.95(-1.95%) |
Jun 25, 2019 | 466.10 | 469.91 | 457.49 | 458.06 | 268,565 | -9.15(-1.96%) |
Jun 24, 2019 | 467.17 | 469.83 | 463.57 | 467.21 | 311,693 | +1.79(+0.38%) |
Jun 21, 2019 | 466.29 | 466.59 | 457.56 | 465.42 | 831,423 | -0.26(-0.06%) |
Jun 20, 2019 | 471.79 | 472.56 | 464.16 | 465.68 | 472,701 | -2.56(-0.55%) |
Jun 19, 2019 | 460.47 | 470.65 | 459.74 | 468.24 | 384,157 | +7.27(+1.58%) |
Jun 18, 2019 | 471.25 | 473.54 | 460.25 | 460.97 | 503,634 | -7.56(-1.61%) |
Jun 17, 2019 | 468.32 | 471.82 | 466.52 | 468.52 | 386,657 | +1.43(+0.31%) |
Jun 14, 2019 | 464.70 | 469.86 | 463.06 | 467.10 | 347,700 | +2.40(+0.52%) |
Jun 13, 2019 | 462.99 | 465.37 | 460.98 | 464.70 | 436,530 | +3.33(+0.72%) |
Jun 12, 2019 | 463.29 | 466.25 | 460.74 | 461.37 | 241,779 | -0.52(-0.11%) |
Jun 11, 2019 | 464.69 | 466.03 | 457.33 | 461.89 | 331,082 | -1.63(-0.35%) |
Jun 10, 2019 | 457.22 | 464.71 | 455.81 | 463.52 | 359,643 | +5.88(+1.29%) |
Jun 07, 2019 | 454.84 | 457.97 | 453.52 | 457.64 | 286,129 | +4.52(+1.00%) |
Jun 06, 2019 | 455.10 | 456.10 | 450.03 | 453.12 | 364,577 | -0.58(-0.13%) |
Jun 05, 2019 | 443.69 | 453.80 | 441.94 | 453.69 | 334,983 | +13.04(+2.96%) |
Jun 04, 2019 | 444.75 | 444.81 | 432.18 | 440.65 | 539,509 | -4.15(-0.93%) |
Jun 03, 2019 | 446.66 | 448.50 | 441.67 | 444.80 | 504,276 | -0.19(-0.04%) |
May 31, 2019 | 444.41 | 448.11 | 443.04 | 444.99 | 368,660 | -1.39(-0.31%) |
May 30, 2019 | 442.53 | 446.86 | 442.53 | 446.38 | 363,060 | +4.36(+0.99%) |
May 29, 2019 | 449.76 | 450.31 | 440.88 | 442.02 | 303,450 | -7.95(-1.77%) |
May 28, 2019 | 455.08 | 458.19 | 449.98 | 449.98 | 311,253 | -4.85(-1.07%) |
May 24, 2019 | 456.87 | 458.01 | 454.30 | 454.82 | 274,666 | +0.24(+0.05%) |
May 23, 2019 | 451.47 | 454.87 | 450.68 | 454.58 | 510,751 | +2.08(+0.46%) |
May 22, 2019 | 443.21 | 453.08 | 440.16 | 452.50 | 363,075 | +8.74(+1.97%) |
May 21, 2019 | 437.79 | 445.26 | 437.79 | 443.76 | 440,104 | +6.22(+1.42%) |
May 20, 2019 | 444.62 | 445.12 | 437.54 | 437.55 | 416,336 | -9.26(-2.07%) |
May 17, 2019 | 444.38 | 447.31 | 442.14 | 446.81 | 317,559 | -1.35(-0.30%) |
May 16, 2019 | 444.29 | 450.19 | 443.83 | 448.15 | 358,816 | +4.69(+1.06%) |
May 15, 2019 | 441.31 | 445.07 | 440.29 | 443.47 | 306,251 | +2.39(+0.54%) |
May 14, 2019 | 435.19 | 441.54 | 434.71 | 441.08 | 460,543 | +7.07(+1.63%) |
May 13, 2019 | 431.57 | 434.88 | 430.57 | 434.01 | 547,744 | -3.26(-0.75%) |
May 10, 2019 | 434.03 | 439.01 | 432.55 | 437.27 | 480,837 | +2.94(+0.68%) |
May 09, 2019 | 435.41 | 436.82 | 431.07 | 434.33 | 368,521 | -2.18(-0.50%) |
May 08, 2019 | 431.58 | 440.75 | 429.83 | 436.51 | 648,070 | +3.69(+0.85%) |
May 07, 2019 | 435.52 | 436.07 | 430.08 | 432.82 | 575,075 | -3.28(-0.75%) |
May 06, 2019 | 430.56 | 438.17 | 430.38 | 436.10 | 544,763 | +1.40(+0.32%) |
May 03, 2019 | 424.97 | 434.69 | 423.22 | 434.69 | 461,086 | +10.92(+2.58%) |
May 02, 2019 | 428.32 | 437.38 | 420.98 | 423.78 | 796,901 | +13.67(+3.33%) |
May 01, 2019 | 413.38 | 418.76 | 409.67 | 410.11 | 547,510 | -4.27(-1.03%) |
Apr 30, 2019 | 409.75 | 415.70 | 406.49 | 414.38 | 447,846 | +5.37(+1.31%) |
Apr 29, 2019 | 411.52 | 413.72 | 406.69 | 409.01 | 325,074 | -3.86(-0.94%) |
Apr 26, 2019 | 413.58 | 413.58 | 401.64 | 412.88 | 396,126 | -0.77(-0.19%) |
Apr 25, 2019 | 410.93 | 415.36 | 407.60 | 413.64 | 245,604 | +0.39(+0.09%) |
Apr 24, 2019 | 410.81 | 413.91 | 406.39 | 413.25 | 294,512 | +2.96(+0.72%) |
Apr 23, 2019 | 409.60 | 412.67 | 405.09 | 410.29 | 405,831 | +2.72(+0.67%) |
Apr 22, 2019 | 406.21 | 409.16 | 403.55 | 407.57 | 488,556 | +0.72(+0.18%) |
Apr 18, 2019 | 410.25 | 410.25 | 405.49 | 406.85 | 496,529 | -0.99(-0.24%) |
Apr 17, 2019 | 414.12 | 414.21 | 405.56 | 407.84 | 375,573 | -4.68(-1.14%) |
Apr 16, 2019 | 420.96 | 420.96 | 411.31 | 412.52 | 380,706 | -6.69(-1.60%) |
Apr 15, 2019 | 421.31 | 422.01 | 416.79 | 419.21 | 313,902 | -3.08(-0.73%) |
Apr 12, 2019 | 417.22 | 422.86 | 413.49 | 422.29 | 405,892 | +2.47(+0.59%) |
Apr 11, 2019 | 416.46 | 421.87 | 416.46 | 419.82 | 281,190 | -0.49(-0.12%) |
Apr 10, 2019 | 420.63 | 421.94 | 418.77 | 420.31 | 333,844 | +1.00(+0.24%) |
Apr 09, 2019 | 422.12 | 423.06 | 418.44 | 419.31 | 312,238 | -3.01(-0.71%) |
Apr 08, 2019 | 425.35 | 426.49 | 419.50 | 422.32 | 275,476 | -2.93(-0.69%) |
Apr 05, 2019 | 421.00 | 425.85 | 419.62 | 425.24 | 312,402 | +4.72(+1.12%) |
Apr 04, 2019 | 421.53 | 423.52 | 419.12 | 420.52 | 492,548 | -0.52(-0.12%) |
Apr 03, 2019 | 420.77 | 424.78 | 415.28 | 421.04 | 583,381 | +1.43(+0.34%) |
Apr 02, 2019 | 416.89 | 420.81 | 414.67 | 419.61 | 531,081 | +3.77(+0.91%) |