Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 415.16 | 418.00 | 412.03 | 415.30 | 716,672 | +4.27(+1.04%) |
Jun 27, 2019 | 409.26 | 413.33 | 408.28 | 411.03 | 398,766 | +3.12(+0.76%) |
Jun 26, 2019 | 407.20 | 408.37 | 403.06 | 407.91 | 490,831 | +2.30(+0.57%) |
Jun 25, 2019 | 409.75 | 409.75 | 403.52 | 405.61 | 513,122 | -4.46(-1.09%) |
Jun 24, 2019 | 414.03 | 416.73 | 408.38 | 410.07 | 449,244 | -4.28(-1.03%) |
Jun 21, 2019 | 411.60 | 417.84 | 410.35 | 414.36 | 1,194,227 | +2.35(+0.57%) |
Jun 20, 2019 | 403.97 | 413.12 | 403.97 | 412.00 | 823,954 | +9.41(+2.34%) |
Jun 19, 2019 | 399.28 | 403.72 | 397.58 | 402.60 | 615,065 | +4.99(+1.26%) |
Jun 18, 2019 | 392.30 | 403.62 | 391.49 | 397.61 | 605,063 | +8.13(+2.09%) |
Jun 17, 2019 | 395.27 | 396.27 | 389.02 | 389.47 | 391,431 | -6.06(-1.53%) |
Jun 14, 2019 | 397.45 | 397.45 | 393.46 | 395.53 | 388,169 | -1.16(-0.29%) |
Jun 13, 2019 | 395.44 | 397.69 | 394.40 | 396.69 | 368,237 | +1.80(+0.46%) |
Jun 12, 2019 | 392.41 | 396.41 | 390.30 | 394.90 | 486,055 | +2.77(+0.71%) |
Jun 11, 2019 | 396.52 | 396.75 | 389.29 | 392.13 | 606,593 | -0.61(-0.16%) |
Jun 10, 2019 | 395.47 | 397.33 | 392.44 | 392.74 | 593,287 | -0.26(-0.07%) |
Jun 07, 2019 | 389.36 | 393.26 | 388.07 | 393.00 | 569,427 | +4.32(+1.11%) |
Jun 06, 2019 | 387.86 | 390.79 | 386.05 | 388.69 | 763,103 | +0.96(+0.25%) |
Jun 05, 2019 | 383.76 | 389.80 | 378.58 | 387.73 | 684,613 | +6.12(+1.60%) |
Jun 04, 2019 | 380.61 | 381.84 | 371.61 | 381.61 | 635,898 | +12.85(+3.48%) |
Jun 03, 2019 | 365.08 | 370.50 | 364.62 | 368.76 | 662,001 | +3.81(+1.04%) |
May 31, 2019 | 369.50 | 369.50 | 364.47 | 364.95 | 608,743 | -9.69(-2.59%) |
May 30, 2019 | 376.29 | 378.93 | 372.19 | 374.63 | 469,607 | -1.18(-0.31%) |
May 29, 2019 | 374.46 | 376.27 | 371.15 | 375.81 | 437,141 | -1.21(-0.32%) |
May 28, 2019 | 383.05 | 383.51 | 377.02 | 377.02 | 505,917 | -5.66(-1.48%) |
May 24, 2019 | 383.77 | 384.86 | 381.84 | 382.69 | 309,723 | +1.64(+0.43%) |
May 23, 2019 | 381.89 | 381.89 | 376.84 | 381.04 | 641,018 | -4.61(-1.20%) |
May 22, 2019 | 386.55 | 388.24 | 383.23 | 385.65 | 376,912 | -2.21(-0.57%) |
May 21, 2019 | 387.13 | 390.20 | 386.58 | 387.87 | 349,568 | +3.13(+0.81%) |
May 20, 2019 | 386.06 | 386.65 | 381.56 | 384.73 | 530,261 | -3.05(-0.79%) |
May 17, 2019 | 388.02 | 392.87 | 386.62 | 387.78 | 565,700 | -4.99(-1.27%) |
May 16, 2019 | 392.13 | 395.79 | 391.47 | 392.77 | 511,374 | +2.53(+0.65%) |
May 15, 2019 | 387.72 | 392.02 | 385.91 | 390.24 | 483,056 | -1.32(-0.34%) |
May 14, 2019 | 390.24 | 396.12 | 390.24 | 391.56 | 472,510 | +2.70(+0.70%) |
May 13, 2019 | 397.93 | 399.05 | 386.58 | 388.85 | 801,474 | -17.76(-4.37%) |
May 10, 2019 | 405.60 | 408.93 | 398.05 | 406.61 | 551,353 | -1.07(-0.26%) |
May 09, 2019 | 400.23 | 407.89 | 398.85 | 407.68 | 495,951 | -1.10(-0.27%) |
May 08, 2019 | 405.89 | 412.28 | 403.64 | 408.78 | 517,909 | +1.49(+0.37%) |
May 07, 2019 | 415.93 | 416.21 | 403.15 | 407.28 | 807,791 | -11.07(-2.65%) |
May 06, 2019 | 415.32 | 420.33 | 412.64 | 418.35 | 494,600 | -5.38(-1.27%) |
May 03, 2019 | 418.47 | 424.08 | 418.38 | 423.73 | 459,119 | +5.35(+1.28%) |
May 02, 2019 | 421.11 | 421.69 | 414.05 | 418.38 | 496,617 | -2.39(-0.57%) |
May 01, 2019 | 427.54 | 428.08 | 420.40 | 420.77 | 556,367 | -5.37(-1.26%) |
Apr 30, 2019 | 421.31 | 426.68 | 419.40 | 426.14 | 646,359 | +4.74(+1.13%) |
Apr 29, 2019 | 421.54 | 422.93 | 420.32 | 421.40 | 417,797 | +0.75(+0.18%) |
Apr 26, 2019 | 417.24 | 421.06 | 414.38 | 420.64 | 534,045 | +3.98(+0.95%) |
Apr 25, 2019 | 419.68 | 421.96 | 415.05 | 416.66 | 681,748 | -5.02(-1.19%) |
Apr 24, 2019 | 416.30 | 423.62 | 415.05 | 421.69 | 1,148,417 | +5.39(+1.30%) |
Apr 23, 2019 | 407.49 | 416.30 | 407.40 | 416.30 | 782,717 | +8.79(+2.16%) |
Apr 22, 2019 | 407.27 | 408.94 | 405.86 | 407.50 | 492,907 | -1.47(-0.36%) |
Apr 18, 2019 | 411.68 | 412.20 | 408.97 | 408.97 | 603,846 | -1.58(-0.39%) |
Apr 17, 2019 | 410.10 | 411.68 | 406.10 | 410.55 | 715,369 | +0.83(+0.20%) |
Apr 16, 2019 | 397.91 | 410.02 | 397.83 | 409.72 | 1,173,622 | +12.89(+3.25%) |
Apr 15, 2019 | 400.78 | 401.43 | 394.99 | 396.82 | 672,755 | -2.19(-0.55%) |
Apr 12, 2019 | 394.04 | 401.63 | 394.04 | 399.01 | 715,779 | +7.24(+1.85%) |
Apr 11, 2019 | 390.80 | 394.09 | 388.93 | 391.77 | 469,984 | +2.94(+0.76%) |
Apr 10, 2019 | 387.81 | 388.99 | 385.68 | 388.83 | 458,772 | +2.59(+0.67%) |
Apr 09, 2019 | 391.16 | 391.63 | 385.11 | 386.24 | 524,790 | -5.56(-1.42%) |
Apr 08, 2019 | 390.40 | 393.15 | 389.13 | 391.80 | 453,652 | +0.91(+0.23%) |
Apr 05, 2019 | 389.19 | 392.41 | 386.94 | 390.89 | 521,861 | +2.86(+0.74%) |
Apr 04, 2019 | 385.68 | 388.78 | 385.46 | 388.02 | 427,201 | +2.43(+0.63%) |
Apr 03, 2019 | 385.72 | 388.87 | 384.05 | 385.59 | 384,695 | +2.30(+0.60%) |
Apr 02, 2019 | 385.00 | 386.50 | 382.43 | 383.29 | 481,794 | -1.70(-0.44%) |