Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 353.86 | 354.08 | 339.84 | 343.01 | 760,372 | -12.58(-3.54%) |
Jun 27, 2019 | 374.42 | 374.42 | 355.21 | 355.59 | 435,367 | -21.47(-5.69%) |
Jun 26, 2019 | 370.66 | 377.44 | 366.89 | 377.06 | 266,043 | +2.26(+0.60%) |
Jun 25, 2019 | 366.14 | 375.93 | 365.01 | 374.80 | 468,509 | +6.78(+1.84%) |
Jun 24, 2019 | 352.58 | 368.40 | 351.82 | 368.02 | 257,754 | +12.81(+3.61%) |
Jun 21, 2019 | 347.30 | 357.08 | 346.93 | 355.21 | 259,655 | +9.42(+2.72%) |
Jun 20, 2019 | 340.52 | 351.45 | 339.39 | 345.80 | 382,754 | -4.90(-1.40%) |
Jun 19, 2019 | 353.33 | 358.23 | 349.56 | 350.69 | 280,478 | -3.77(-1.06%) |
Jun 18, 2019 | 359.73 | 360.86 | 346.05 | 354.46 | 395,478 | -12.43(-3.39%) |
Jun 17, 2019 | 370.28 | 371.04 | 362.34 | 366.89 | 215,497 | -7.16(-1.91%) |
Jun 14, 2019 | 366.89 | 374.61 | 366.13 | 374.05 | 194,640 | +8.66(+2.37%) |
Jun 13, 2019 | 370.66 | 373.67 | 363.88 | 365.38 | 297,642 | -11.68(-3.10%) |
Jun 12, 2019 | 379.32 | 383.09 | 374.42 | 377.06 | 215,589 | -1.13(-0.30%) |
Jun 11, 2019 | 366.14 | 383.09 | 363.50 | 378.19 | 283,688 | +3.39(+0.90%) |
Jun 10, 2019 | 376.31 | 376.68 | 363.88 | 374.80 | 287,793 | -6.40(-1.68%) |
Jun 07, 2019 | 384.97 | 387.44 | 375.93 | 381.20 | 325,503 | -7.91(-2.03%) |
Jun 06, 2019 | 386.48 | 400.42 | 383.46 | 389.11 | 311,738 | +2.64(+0.68%) |
Jun 05, 2019 | 381.20 | 397.78 | 380.45 | 386.48 | 291,372 | +1.13(+0.29%) |
Jun 04, 2019 | 405.31 | 407.95 | 385.35 | 385.35 | 454,309 | -33.53(-8.00%) |
Jun 03, 2019 | 421.13 | 427.54 | 411.34 | 418.87 | 438,299 | -3.01(-0.71%) |
May 31, 2019 | 420.38 | 427.16 | 414.73 | 421.89 | 378,354 | +16.95(+4.19%) |
May 30, 2019 | 398.91 | 412.85 | 392.13 | 404.94 | 319,415 | +3.01(+0.75%) |
May 29, 2019 | 399.29 | 409.83 | 397.40 | 401.92 | 386,403 | +9.79(+2.50%) |
May 28, 2019 | 381.20 | 392.13 | 376.68 | 392.13 | 193,997 | +8.29(+2.16%) |
May 24, 2019 | 386.10 | 390.62 | 380.45 | 383.84 | 246,681 | -9.42(-2.39%) |
May 23, 2019 | 381.96 | 399.66 | 381.58 | 393.26 | 467,772 | +22.60(+6.10%) |
May 22, 2019 | 366.14 | 374.05 | 363.12 | 370.66 | 304,364 | +9.42(+2.61%) |
May 21, 2019 | 370.28 | 370.66 | 359.73 | 361.24 | 316,609 | -15.44(-4.10%) |
May 20, 2019 | 375.18 | 379.32 | 368.77 | 376.68 | 295,940 | +7.91(+2.15%) |
May 17, 2019 | 361.62 | 369.90 | 352.20 | 368.77 | 338,666 | +15.07(+4.26%) |
May 16, 2019 | 357.47 | 357.85 | 345.80 | 353.71 | 297,485 | -6.40(-1.78%) |
May 15, 2019 | 372.54 | 374.42 | 357.85 | 360.11 | 351,286 | -3.77(-1.03%) |
May 14, 2019 | 375.18 | 377.81 | 358.98 | 363.88 | 340,055 | -13.94(-3.69%) |
May 13, 2019 | 364.63 | 381.20 | 362.37 | 377.81 | 527,398 | +32.02(+9.26%) |
May 10, 2019 | 352.20 | 364.63 | 343.54 | 345.80 | 434,414 | -1.51(-0.43%) |
May 09, 2019 | 352.20 | 363.88 | 344.67 | 347.30 | 451,763 | +3.77(+1.10%) |
May 08, 2019 | 340.90 | 344.29 | 335.25 | 343.54 | 322,517 | +5.27(+1.56%) |
May 07, 2019 | 328.09 | 346.17 | 324.70 | 338.26 | 509,264 | +18.83(+5.90%) |
May 06, 2019 | 335.62 | 336.00 | 317.54 | 319.43 | 403,354 | -1.13(-0.35%) |
May 03, 2019 | 335.62 | 336.00 | 320.18 | 320.56 | 359,511 | -19.96(-5.86%) |
May 02, 2019 | 346.17 | 352.58 | 336.00 | 340.52 | 501,551 | -4.90(-1.42%) |
May 01, 2019 | 332.61 | 345.42 | 332.61 | 345.42 | 316,260 | +10.17(+3.03%) |
Apr 30, 2019 | 329.98 | 343.54 | 329.98 | 335.25 | 236,513 | +4.52(+1.37%) |
Apr 29, 2019 | 333.37 | 334.12 | 326.96 | 330.73 | 214,760 | -4.52(-1.35%) |
Apr 26, 2019 | 344.29 | 347.66 | 334.12 | 335.25 | 266,143 | -10.17(-2.94%) |
Apr 25, 2019 | 341.27 | 353.33 | 340.52 | 345.42 | 309,853 | +8.66(+2.57%) |
Apr 24, 2019 | 339.01 | 341.27 | 332.61 | 336.75 | 291,208 | -2.64(-0.78%) |
Apr 23, 2019 | 354.84 | 354.84 | 336.75 | 339.39 | 419,686 | -16.20(-4.55%) |
Apr 22, 2019 | 354.84 | 360.49 | 351.82 | 355.59 | 210,705 | +2.64(+0.75%) |
Apr 18, 2019 | 349.94 | 359.69 | 348.77 | 352.95 | 311,890 | +3.01(+0.86%) |
Apr 17, 2019 | 337.13 | 355.59 | 336.75 | 349.94 | 361,990 | +9.79(+2.88%) |
Apr 16, 2019 | 339.01 | 343.72 | 337.80 | 340.14 | 267,691 | -2.26(-0.66%) |
Apr 15, 2019 | 337.51 | 346.93 | 336.75 | 342.40 | 276,657 | +3.77(+1.11%) |
Apr 12, 2019 | 336.00 | 342.78 | 335.62 | 338.64 | 239,006 | -4.14(-1.21%) |
Apr 11, 2019 | 340.52 | 344.67 | 339.01 | 342.78 | 292,996 | +1.51(+0.44%) |
Apr 10, 2019 | 354.46 | 354.84 | 340.90 | 341.27 | 360,528 | -14.69(-4.13%) |
Apr 09, 2019 | 347.68 | 357.47 | 345.80 | 355.97 | 420,428 | +12.81(+3.73%) |
Apr 08, 2019 | 345.04 | 349.56 | 342.40 | 343.16 | 292,468 | +2.26(+0.66%) |
Apr 05, 2019 | 348.43 | 349.56 | 340.60 | 340.90 | 398,421 | -10.17(-2.90%) |
Apr 04, 2019 | 355.21 | 358.23 | 350.32 | 351.07 | 321,605 | -5.27(-1.48%) |
Apr 03, 2019 | 352.58 | 359.36 | 349.19 | 356.34 | 430,692 | -4.90(-1.36%) |
Apr 02, 2019 | 358.23 | 367.64 | 358.23 | 361.24 | 289,939 | +1.88(+0.52%) |