Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 360.15 | 360.15 | 339.14 | 341.03 | 220,842 | -21.01(-5.80%) |
Jun 27, 2019 | 391.75 | 391.94 | 361.66 | 362.04 | 163,782 | -31.79(-8.07%) |
Jun 26, 2019 | 377.75 | 400.46 | 376.23 | 393.83 | 130,282 | +9.08(+2.36%) |
Jun 25, 2019 | 370.75 | 388.35 | 365.83 | 384.75 | 134,018 | +2.60(+0.68%) |
Jun 24, 2019 | 351.81 | 382.53 | 351.44 | 382.15 | 146,220 | +29.96(+8.51%) |
Jun 21, 2019 | 359.92 | 374.43 | 351.62 | 352.19 | 148,633 | -3.20(-0.90%) |
Jun 20, 2019 | 340.69 | 357.84 | 332.59 | 355.39 | 134,120 | +2.07(+0.59%) |
Jun 19, 2019 | 354.64 | 360.10 | 349.55 | 353.32 | 107,361 | -2.64(-0.74%) |
Jun 18, 2019 | 363.31 | 366.70 | 347.86 | 355.96 | 177,227 | -18.09(-4.84%) |
Jun 17, 2019 | 414.94 | 415.13 | 373.29 | 374.05 | 283,027 | -64.63(-14.73%) |
Jun 14, 2019 | 417.95 | 438.68 | 416.45 | 438.68 | 114,956 | +25.63(+6.20%) |
Jun 13, 2019 | 427.00 | 437.93 | 413.05 | 413.05 | 110,435 | -21.29(-4.90%) |
Jun 12, 2019 | 447.16 | 453.19 | 431.90 | 434.35 | 78,530 | -10.18(-2.29%) |
Jun 11, 2019 | 417.95 | 449.99 | 415.72 | 444.52 | 99,001 | +14.70(+3.42%) |
Jun 10, 2019 | 406.46 | 430.96 | 403.44 | 429.82 | 98,782 | +13.94(+3.35%) |
Jun 07, 2019 | 437.36 | 449.80 | 413.81 | 415.88 | 136,586 | -28.27(-6.36%) |
Jun 06, 2019 | 422.67 | 448.86 | 419.84 | 444.15 | 116,755 | +20.54(+4.85%) |
Jun 05, 2019 | 418.14 | 433.78 | 415.69 | 423.61 | 102,544 | -0.19(-0.04%) |
Jun 04, 2019 | 443.02 | 456.58 | 421.91 | 423.80 | 169,945 | -38.06(-8.24%) |
Jun 03, 2019 | 472.04 | 473.17 | 445.47 | 461.86 | 159,005 | -18.65(-3.88%) |
May 31, 2019 | 472.41 | 481.09 | 459.98 | 480.51 | 148,102 | +26.00(+5.72%) |
May 30, 2019 | 442.26 | 463.18 | 436.23 | 454.51 | 103,929 | +8.10(+1.82%) |
May 29, 2019 | 446.41 | 458.85 | 436.23 | 446.41 | 179,559 | +11.87(+2.73%) |
May 28, 2019 | 416.82 | 435.86 | 410.04 | 434.54 | 124,030 | +12.06(+2.85%) |
May 24, 2019 | 430.77 | 433.41 | 414.75 | 422.48 | 149,137 | -16.58(-3.78%) |
May 23, 2019 | 440.94 | 456.21 | 435.67 | 439.06 | 152,609 | +12.25(+2.87%) |
May 22, 2019 | 424.36 | 439.62 | 415.50 | 426.81 | 160,036 | +10.18(+2.44%) |
May 21, 2019 | 450.93 | 453.38 | 415.88 | 416.63 | 213,642 | -43.91(-9.53%) |
May 20, 2019 | 444.15 | 461.29 | 442.45 | 460.54 | 194,790 | +27.89(+6.45%) |
May 17, 2019 | 429.45 | 437.55 | 412.32 | 432.65 | 172,885 | +15.26(+3.66%) |
May 16, 2019 | 426.06 | 428.13 | 397.41 | 417.39 | 172,979 | -17.34(-3.99%) |
May 15, 2019 | 458.28 | 461.11 | 432.09 | 434.73 | 146,738 | -9.42(-2.12%) |
May 14, 2019 | 459.22 | 470.15 | 432.84 | 444.15 | 223,788 | -26.57(-5.64%) |
May 13, 2019 | 444.71 | 473.17 | 438.12 | 470.72 | 270,237 | +53.89(+12.93%) |
May 10, 2019 | 419.65 | 442.45 | 411.55 | 416.82 | 229,885 | +5.46(+1.33%) |
May 09, 2019 | 422.10 | 440.94 | 399.86 | 411.36 | 181,648 | +1.88(+0.46%) |
May 08, 2019 | 411.92 | 425.49 | 393.08 | 409.47 | 179,461 | +3.20(+0.79%) |
May 07, 2019 | 377.25 | 414.94 | 370.47 | 406.27 | 236,527 | +38.63(+10.51%) |
May 06, 2019 | 417.39 | 417.58 | 366.13 | 367.64 | 194,112 | -19.41(-5.01%) |
May 03, 2019 | 408.72 | 414.75 | 385.17 | 387.05 | 181,859 | -24.12(-5.87%) |
May 02, 2019 | 429.45 | 439.09 | 409.48 | 411.17 | 214,688 | -16.02(-3.75%) |
May 01, 2019 | 401.18 | 428.13 | 400.99 | 427.19 | 175,557 | +23.56(+5.84%) |
Apr 30, 2019 | 387.43 | 417.39 | 381.58 | 403.63 | 216,673 | +19.60(+5.10%) |
Apr 29, 2019 | 375.74 | 387.07 | 371.41 | 384.04 | 87,713 | +7.35(+1.95%) |
Apr 26, 2019 | 391.38 | 398.55 | 375.56 | 376.69 | 166,713 | -13.00(-3.34%) |
Apr 25, 2019 | 401.18 | 410.61 | 386.67 | 389.69 | 179,348 | -5.47(-1.38%) |
Apr 24, 2019 | 378.95 | 402.31 | 377.44 | 395.15 | 151,288 | +14.13(+3.71%) |
Apr 23, 2019 | 414.75 | 419.46 | 374.24 | 381.02 | 256,160 | -36.37(-8.71%) |
Apr 22, 2019 | 420.97 | 429.63 | 404.39 | 417.39 | 238,436 | +1.70(+0.41%) |
Apr 18, 2019 | 410.61 | 447.54 | 400.26 | 415.69 | 463,899 | +2.26(+0.55%) |
Apr 17, 2019 | 356.52 | 420.21 | 356.52 | 413.43 | 490,207 | +51.82(+14.33%) |
Apr 16, 2019 | 350.87 | 366.13 | 349.17 | 361.61 | 213,779 | +1.13(+0.31%) |
Apr 15, 2019 | 348.61 | 372.35 | 344.27 | 360.48 | 244,805 | +10.36(+2.96%) |
Apr 12, 2019 | 329.76 | 355.39 | 327.50 | 350.12 | 255,252 | +10.36(+3.05%) |
Apr 11, 2019 | 317.14 | 341.64 | 316.57 | 339.75 | 320,901 | +20.73(+6.50%) |
Apr 10, 2019 | 329.20 | 330.90 | 318.08 | 319.02 | 175,750 | -15.45(-4.62%) |
Apr 09, 2019 | 322.04 | 336.36 | 317.14 | 334.48 | 213,666 | +17.15(+5.40%) |
Apr 08, 2019 | 313.94 | 326.56 | 312.05 | 317.33 | 226,785 | +6.59(+2.12%) |
Apr 05, 2019 | 326.37 | 327.50 | 309.41 | 310.73 | 355,285 | -20.16(-6.09%) |
Apr 04, 2019 | 323.36 | 340.69 | 321.10 | 330.90 | 274,003 | +8.10(+2.51%) |
Apr 03, 2019 | 326.37 | 333.35 | 320.34 | 322.79 | 275,337 | -10.93(-3.27%) |
Apr 02, 2019 | 346.16 | 348.42 | 330.52 | 333.72 | 242,251 | -14.70(-4.22%) |