Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 412.25 | 415.07 | 409.13 | 412.38 | 721,742 | +4.24(+1.04%) |
Jun 27, 2019 | 406.38 | 410.43 | 405.41 | 408.14 | 401,587 | +3.09(+0.76%) |
Jun 26, 2019 | 404.34 | 405.50 | 400.22 | 405.05 | 494,303 | +2.28(+0.57%) |
Jun 25, 2019 | 406.87 | 406.88 | 400.68 | 402.76 | 516,752 | -4.43(-1.09%) |
Jun 24, 2019 | 411.12 | 413.80 | 405.51 | 407.19 | 452,422 | -4.25(-1.03%) |
Jun 21, 2019 | 408.70 | 414.91 | 407.47 | 411.45 | 1,202,676 | +2.34(+0.57%) |
Jun 20, 2019 | 401.13 | 410.22 | 401.13 | 409.11 | 829,784 | +9.34(+2.34%) |
Jun 19, 2019 | 396.47 | 400.88 | 394.79 | 399.77 | 619,417 | +4.96(+1.26%) |
Jun 18, 2019 | 389.55 | 400.78 | 388.74 | 394.81 | 609,344 | +8.08(+2.09%) |
Jun 17, 2019 | 392.49 | 393.49 | 386.29 | 386.74 | 394,201 | -6.02(-1.53%) |
Jun 14, 2019 | 394.66 | 394.66 | 390.70 | 392.75 | 390,915 | -1.15(-0.29%) |
Jun 13, 2019 | 392.66 | 394.89 | 391.63 | 393.91 | 370,842 | +1.78(+0.45%) |
Jun 12, 2019 | 389.65 | 393.62 | 387.56 | 392.12 | 489,494 | +2.75(+0.71%) |
Jun 11, 2019 | 393.73 | 393.96 | 386.55 | 389.37 | 610,885 | -0.61(-0.16%) |
Jun 10, 2019 | 392.69 | 394.54 | 389.68 | 389.98 | 597,485 | -0.26(-0.07%) |
Jun 07, 2019 | 386.62 | 390.50 | 385.34 | 390.24 | 573,456 | +4.29(+1.11%) |
Jun 06, 2019 | 385.14 | 388.05 | 383.34 | 385.95 | 768,502 | +0.95(+0.25%) |
Jun 05, 2019 | 381.06 | 387.06 | 375.92 | 385.00 | 689,457 | +6.08(+1.60%) |
Jun 04, 2019 | 377.94 | 379.16 | 369.00 | 378.93 | 640,397 | +12.76(+3.48%) |
Jun 03, 2019 | 362.51 | 367.89 | 362.06 | 366.17 | 666,685 | +3.78(+1.04%) |
May 31, 2019 | 366.91 | 366.91 | 361.91 | 362.38 | 613,049 | -9.62(-2.59%) |
May 30, 2019 | 373.65 | 376.26 | 369.58 | 372.00 | 472,930 | -1.17(-0.31%) |
May 29, 2019 | 371.83 | 373.62 | 368.55 | 373.17 | 440,234 | -1.20(-0.32%) |
May 28, 2019 | 380.36 | 380.82 | 374.37 | 374.37 | 509,496 | -5.62(-1.48%) |
May 24, 2019 | 381.08 | 382.15 | 379.16 | 380.00 | 311,914 | +1.63(+0.43%) |
May 23, 2019 | 379.21 | 379.21 | 374.19 | 378.37 | 645,553 | -4.58(-1.20%) |
May 22, 2019 | 383.83 | 385.51 | 380.54 | 382.94 | 379,579 | -2.20(-0.57%) |
May 21, 2019 | 384.41 | 387.46 | 383.86 | 385.14 | 352,041 | +3.11(+0.81%) |
May 20, 2019 | 383.35 | 383.94 | 378.88 | 382.03 | 534,012 | -3.03(-0.79%) |
May 17, 2019 | 385.29 | 390.11 | 383.90 | 385.06 | 569,703 | -4.95(-1.27%) |
May 16, 2019 | 389.37 | 393.01 | 388.72 | 390.01 | 514,992 | +2.51(+0.65%) |
May 15, 2019 | 384.99 | 389.27 | 383.20 | 387.50 | 486,474 | -1.31(-0.34%) |
May 14, 2019 | 387.50 | 393.34 | 387.50 | 388.81 | 475,853 | +2.69(+0.70%) |
May 13, 2019 | 395.14 | 396.24 | 383.86 | 386.12 | 807,144 | -17.63(-4.37%) |
May 10, 2019 | 402.75 | 406.05 | 395.25 | 403.75 | 555,254 | -1.06(-0.26%) |
May 09, 2019 | 397.42 | 405.02 | 396.04 | 404.81 | 499,460 | -1.09(-0.27%) |
May 08, 2019 | 403.04 | 409.38 | 400.80 | 405.90 | 521,574 | +1.48(+0.37%) |
May 07, 2019 | 413.00 | 413.28 | 400.32 | 404.42 | 813,506 | -10.99(-2.65%) |
May 06, 2019 | 412.40 | 417.37 | 409.74 | 415.41 | 498,100 | -5.34(-1.27%) |
May 03, 2019 | 415.53 | 421.11 | 415.44 | 420.76 | 462,367 | +5.31(+1.28%) |
May 02, 2019 | 418.15 | 418.72 | 411.14 | 415.44 | 500,131 | -2.37(-0.57%) |
May 01, 2019 | 424.54 | 425.07 | 417.45 | 417.82 | 560,304 | -5.33(-1.26%) |
Apr 30, 2019 | 418.35 | 423.68 | 416.46 | 423.14 | 650,932 | +4.71(+1.13%) |
Apr 29, 2019 | 418.58 | 419.95 | 417.36 | 418.44 | 420,753 | +0.75(+0.18%) |
Apr 26, 2019 | 414.31 | 418.11 | 411.47 | 417.69 | 537,823 | +3.95(+0.95%) |
Apr 25, 2019 | 416.74 | 419.00 | 412.13 | 413.74 | 686,572 | -4.99(-1.19%) |
Apr 24, 2019 | 413.37 | 420.64 | 412.13 | 418.72 | 1,156,542 | +5.35(+1.30%) |
Apr 23, 2019 | 404.62 | 413.37 | 404.54 | 413.37 | 788,255 | +8.73(+2.16%) |
Apr 22, 2019 | 404.40 | 406.07 | 403.01 | 404.64 | 496,395 | -1.46(-0.36%) |
Apr 18, 2019 | 408.79 | 409.31 | 406.10 | 406.10 | 608,118 | -1.57(-0.39%) |
Apr 17, 2019 | 407.22 | 408.79 | 403.25 | 407.67 | 720,431 | +0.83(+0.20%) |
Apr 16, 2019 | 395.12 | 407.14 | 395.03 | 406.84 | 1,181,926 | +12.80(+3.25%) |
Apr 15, 2019 | 397.96 | 398.61 | 392.21 | 394.04 | 677,515 | -2.17(-0.55%) |
Apr 12, 2019 | 391.27 | 398.81 | 391.27 | 396.21 | 720,844 | +7.19(+1.85%) |
Apr 11, 2019 | 388.06 | 391.32 | 386.20 | 389.02 | 473,309 | +2.92(+0.76%) |
Apr 10, 2019 | 385.09 | 386.26 | 382.97 | 386.10 | 462,017 | +2.57(+0.67%) |
Apr 09, 2019 | 388.41 | 388.88 | 382.40 | 383.53 | 528,503 | -5.52(-1.42%) |
Apr 08, 2019 | 387.65 | 390.39 | 386.40 | 389.05 | 456,862 | +0.91(+0.23%) |
Apr 05, 2019 | 386.46 | 389.65 | 384.23 | 388.14 | 525,553 | +2.84(+0.74%) |
Apr 04, 2019 | 382.97 | 386.05 | 382.75 | 385.30 | 430,224 | +2.41(+0.63%) |
Apr 03, 2019 | 383.01 | 386.14 | 381.35 | 382.88 | 387,417 | +2.29(+0.60%) |
Apr 02, 2019 | 382.29 | 383.78 | 379.74 | 380.60 | 485,202 | -1.69(-0.44%) |