Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 391.46 | 398.00 | 390.38 | 395.18 | 1,454,500 | +3.77(+0.96%) |
Jun 27, 2019 | 389.75 | 393.63 | 387.17 | 391.41 | 552,884 | +3.17(+0.82%) |
Jun 26, 2019 | 391.49 | 392.51 | 385.23 | 388.24 | 949,717 | -2.67(-0.68%) |
Jun 25, 2019 | 391.18 | 392.47 | 385.75 | 390.91 | 1,121,780 | -1.53(-0.39%) |
Jun 24, 2019 | 396.01 | 396.01 | 391.01 | 392.44 | 801,740 | -2.25(-0.57%) |
Jun 21, 2019 | 400.00 | 400.00 | 390.67 | 394.69 | 1,402,200 | -4.08(-1.02%) |
Jun 20, 2019 | 400.48 | 401.38 | 395.88 | 398.77 | 792,065 | +1.02(+0.26%) |
Jun 19, 2019 | 395.63 | 398.17 | 394.36 | 397.75 | 572,571 | +2.54(+0.64%) |
Jun 18, 2019 | 397.52 | 400.00 | 394.67 | 395.21 | 1,011,767 | +1.14(+0.29%) |
Jun 17, 2019 | 393.74 | 397.18 | 391.30 | 394.07 | 623,084 | +1.99(+0.51%) |
Jun 14, 2019 | 390.32 | 393.20 | 386.66 | 392.08 | 730,400 | +2.36(+0.61%) |
Jun 13, 2019 | 392.91 | 392.91 | 387.90 | 389.72 | 657,407 | -1.44(-0.37%) |
Jun 12, 2019 | 391.43 | 394.50 | 389.94 | 391.16 | 1,188,003 | -0.48(-0.12%) |
Jun 11, 2019 | 397.68 | 397.68 | 388.63 | 391.64 | 918,541 | -3.77(-0.95%) |
Jun 10, 2019 | 395.89 | 396.89 | 392.99 | 395.41 | 890,623 | +1.37(+0.35%) |
Jun 07, 2019 | 389.00 | 395.30 | 387.58 | 394.04 | 1,310,700 | +6.73(+1.74%) |
Jun 06, 2019 | 384.62 | 388.53 | 384.01 | 387.31 | 479,943 | +2.35(+0.61%) |
Jun 05, 2019 | 389.06 | 389.29 | 382.41 | 384.96 | 1,573,045 | -2.71(-0.70%) |
Jun 04, 2019 | 380.94 | 392.14 | 378.51 | 387.67 | 1,748,141 | +9.77(+2.59%) |
Jun 03, 2019 | 376.34 | 379.55 | 375.24 | 377.90 | 1,315,424 | +1.10(+0.29%) |
May 31, 2019 | 376.16 | 380.00 | 373.04 | 376.80 | 1,552,000 | -2.42(-0.64%) |
May 30, 2019 | 377.69 | 379.93 | 375.74 | 379.22 | 995,734 | +3.85(+1.03%) |
May 29, 2019 | 375.98 | 376.61 | 372.23 | 375.37 | 1,326,619 | -1.63(-0.43%) |
May 28, 2019 | 377.20 | 379.92 | 375.08 | 377.00 | 1,748,803 | +2.00(+0.53%) |
May 24, 2019 | 376.74 | 379.14 | 374.89 | 375.00 | 597,100 | -0.51(-0.14%) |
May 23, 2019 | 375.43 | 377.46 | 374.00 | 375.51 | 866,976 | -2.57(-0.68%) |
May 22, 2019 | 378.21 | 380.51 | 376.81 | 378.08 | 665,366 | -1.13(-0.30%) |
May 21, 2019 | 379.39 | 381.98 | 376.46 | 379.21 | 889,386 | +1.92(+0.51%) |
May 20, 2019 | 378.43 | 380.00 | 375.26 | 377.29 | 1,140,017 | -9.12(-2.36%) |
May 17, 2019 | 381.83 | 387.41 | 381.83 | 386.41 | 882,500 | +4.22(+1.10%) |
May 16, 2019 | 378.19 | 384.00 | 376.30 | 382.19 | 981,832 | +5.00(+1.33%) |
May 15, 2019 | 370.38 | 378.34 | 368.92 | 377.19 | 935,231 | +4.04(+1.08%) |
May 14, 2019 | 369.38 | 376.65 | 368.78 | 373.15 | 846,524 | +4.26(+1.15%) |
May 13, 2019 | 372.31 | 375.54 | 367.35 | 368.89 | 1,094,709 | -9.00(-2.38%) |
May 10, 2019 | 372.37 | 378.30 | 369.80 | 377.89 | 593,900 | +3.56(+0.95%) |
May 09, 2019 | 369.46 | 375.32 | 368.33 | 374.33 | 733,580 | +2.01(+0.54%) |
May 08, 2019 | 374.64 | 375.51 | 370.14 | 372.32 | 787,729 | -2.42(-0.65%) |
May 07, 2019 | 372.31 | 375.31 | 368.20 | 374.74 | 896,748 | -1.54(-0.41%) |
May 06, 2019 | 372.67 | 376.97 | 372.58 | 376.28 | 1,059,851 | -1.40(-0.37%) |
May 03, 2019 | 372.12 | 377.93 | 369.61 | 377.68 | 917,100 | +7.27(+1.96%) |
May 02, 2019 | 370.97 | 371.63 | 365.90 | 370.41 | 678,162 | -0.63(-0.17%) |
May 01, 2019 | 373.13 | 378.36 | 370.72 | 371.04 | 1,079,069 | -0.15(-0.04%) |
Apr 30, 2019 | 371.44 | 375.00 | 368.37 | 371.19 | 1,322,633 | +0.22(+0.06%) |
Apr 29, 2019 | 370.00 | 371.63 | 368.58 | 370.97 | 924,522 | +0.82(+0.22%) |
Apr 26, 2019 | 368.19 | 370.33 | 364.69 | 370.15 | 782,300 | +3.39(+0.92%) |
Apr 25, 2019 | 357.91 | 368.78 | 357.32 | 366.76 | 1,190,926 | +6.26(+1.74%) |
Apr 24, 2019 | 358.04 | 361.99 | 355.28 | 360.50 | 817,138 | +1.87(+0.52%) |
Apr 23, 2019 | 356.50 | 361.32 | 355.33 | 358.63 | 762,408 | +0.58(+0.16%) |
Apr 22, 2019 | 358.54 | 359.91 | 356.46 | 358.05 | 610,328 | -1.32(-0.37%) |
Apr 18, 2019 | 367.20 | 367.20 | 356.79 | 359.37 | 640,700 | -2.32(-0.64%) |
Apr 17, 2019 | 360.00 | 362.25 | 358.50 | 361.69 | 841,081 | +3.64(+1.02%) |
Apr 16, 2019 | 359.01 | 359.67 | 356.97 | 358.05 | 472,374 | +0.71(+0.20%) |
Apr 15, 2019 | 356.59 | 358.38 | 355.52 | 357.34 | 749,641 | +1.29(+0.36%) |
Apr 12, 2019 | 355.89 | 356.95 | 354.00 | 356.05 | 734,100 | +0.80(+0.23%) |
Apr 11, 2019 | 356.35 | 356.59 | 353.25 | 355.25 | 689,235 | +0.90(+0.25%) |
Apr 10, 2019 | 353.48 | 355.47 | 353.04 | 354.35 | 574,010 | -0.21(-0.06%) |
Apr 09, 2019 | 351.89 | 355.55 | 350.54 | 354.56 | 808,862 | +0.42(+0.12%) |
Apr 08, 2019 | 350.53 | 355.12 | 350.53 | 354.14 | 830,866 | +2.70(+0.77%) |
Apr 05, 2019 | 345.79 | 352.20 | 344.99 | 351.44 | 1,247,100 | +5.72(+1.65%) |
Apr 04, 2019 | 346.25 | 347.00 | 343.95 | 345.72 | 1,214,724 | +0.35(+0.10%) |
Apr 03, 2019 | 348.66 | 349.10 | 343.15 | 345.37 | 1,195,871 | -1.26(-0.36%) |
Apr 02, 2019 | 346.75 | 347.51 | 344.36 | 346.63 | 1,233,131 | +0.41(+0.12%) |