Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 412.44 | 415.26 | 409.33 | 412.57 | 721,397 | +4.24(+1.04%) |
Jun 27, 2019 | 406.58 | 410.63 | 405.60 | 408.34 | 401,396 | +3.09(+0.76%) |
Jun 26, 2019 | 404.53 | 405.69 | 400.42 | 405.24 | 494,067 | +2.29(+0.57%) |
Jun 25, 2019 | 407.06 | 407.07 | 400.87 | 402.96 | 516,505 | -4.43(-1.09%) |
Jun 24, 2019 | 411.32 | 414.00 | 405.71 | 407.39 | 452,206 | -4.25(-1.03%) |
Jun 21, 2019 | 408.90 | 415.11 | 407.66 | 411.64 | 1,202,102 | +2.34(+0.57%) |
Jun 20, 2019 | 401.32 | 410.42 | 401.32 | 409.30 | 829,388 | +9.34(+2.34%) |
Jun 19, 2019 | 396.66 | 401.07 | 394.97 | 399.96 | 619,121 | +4.96(+1.26%) |
Jun 18, 2019 | 389.73 | 400.97 | 388.93 | 395.00 | 609,053 | +8.08(+2.09%) |
Jun 17, 2019 | 392.68 | 393.67 | 386.47 | 386.92 | 394,012 | -6.02(-1.53%) |
Jun 14, 2019 | 394.85 | 394.85 | 390.89 | 392.94 | 390,728 | -1.15(-0.29%) |
Jun 13, 2019 | 392.85 | 395.08 | 391.82 | 394.10 | 370,665 | +1.79(+0.45%) |
Jun 12, 2019 | 389.84 | 393.81 | 387.75 | 392.31 | 489,260 | +2.75(+0.71%) |
Jun 11, 2019 | 393.92 | 394.15 | 386.74 | 389.56 | 610,593 | -0.61(-0.16%) |
Jun 10, 2019 | 392.88 | 394.73 | 389.87 | 390.17 | 597,199 | -0.26(-0.07%) |
Jun 07, 2019 | 386.81 | 390.69 | 385.52 | 390.43 | 573,182 | +4.29(+1.11%) |
Jun 06, 2019 | 385.32 | 388.23 | 383.52 | 386.14 | 768,135 | +0.95(+0.25%) |
Jun 05, 2019 | 381.24 | 387.25 | 376.10 | 385.19 | 689,128 | +6.08(+1.60%) |
Jun 04, 2019 | 378.12 | 379.34 | 369.18 | 379.11 | 640,091 | +12.76(+3.48%) |
Jun 03, 2019 | 362.69 | 368.07 | 362.23 | 366.34 | 666,367 | +3.79(+1.04%) |
May 31, 2019 | 367.08 | 367.08 | 362.08 | 362.56 | 612,757 | -9.62(-2.59%) |
May 30, 2019 | 373.83 | 376.44 | 369.76 | 372.18 | 472,704 | -1.17(-0.31%) |
May 29, 2019 | 372.00 | 373.80 | 368.72 | 373.35 | 440,024 | -1.20(-0.32%) |
May 28, 2019 | 380.54 | 381.00 | 374.55 | 374.55 | 509,253 | -5.63(-1.48%) |
May 24, 2019 | 381.26 | 382.33 | 379.34 | 380.18 | 311,765 | +1.63(+0.43%) |
May 23, 2019 | 379.39 | 379.39 | 374.37 | 378.55 | 645,244 | -4.58(-1.20%) |
May 22, 2019 | 384.02 | 385.69 | 380.72 | 383.13 | 379,398 | -2.20(-0.57%) |
May 21, 2019 | 384.59 | 387.65 | 384.04 | 385.33 | 351,873 | +3.11(+0.81%) |
May 20, 2019 | 383.53 | 384.12 | 379.06 | 382.21 | 533,757 | -3.03(-0.79%) |
May 17, 2019 | 385.48 | 390.30 | 384.09 | 385.24 | 569,430 | -4.96(-1.27%) |
May 16, 2019 | 389.56 | 393.20 | 388.91 | 390.19 | 514,746 | +2.51(+0.65%) |
May 15, 2019 | 385.18 | 389.45 | 383.38 | 387.68 | 486,242 | -1.31(-0.34%) |
May 14, 2019 | 387.68 | 393.53 | 387.68 | 388.99 | 475,626 | +2.69(+0.70%) |
May 13, 2019 | 395.32 | 396.43 | 384.04 | 386.30 | 806,759 | -17.64(-4.37%) |
May 10, 2019 | 402.94 | 406.25 | 395.44 | 403.94 | 554,988 | -1.06(-0.26%) |
May 09, 2019 | 397.61 | 405.22 | 396.23 | 405.01 | 499,221 | -1.09(-0.27%) |
May 08, 2019 | 403.23 | 409.58 | 401.00 | 406.10 | 521,324 | +1.48(+0.37%) |
May 07, 2019 | 413.20 | 413.48 | 400.51 | 404.62 | 813,118 | -10.99(-2.65%) |
May 06, 2019 | 412.60 | 417.57 | 409.94 | 415.61 | 497,862 | -5.35(-1.27%) |
May 03, 2019 | 415.73 | 421.31 | 415.64 | 420.96 | 462,146 | +5.31(+1.28%) |
May 02, 2019 | 418.35 | 418.92 | 411.33 | 415.64 | 499,892 | -2.37(-0.57%) |
May 01, 2019 | 424.74 | 425.28 | 417.65 | 418.02 | 560,036 | -5.33(-1.26%) |
Apr 30, 2019 | 418.55 | 423.88 | 416.66 | 423.35 | 650,621 | +4.71(+1.13%) |
Apr 29, 2019 | 418.78 | 420.15 | 417.56 | 418.64 | 420,552 | +0.75(+0.18%) |
Apr 26, 2019 | 414.51 | 418.31 | 411.67 | 417.89 | 537,566 | +3.95(+0.95%) |
Apr 25, 2019 | 416.94 | 419.19 | 412.33 | 413.93 | 686,244 | -4.99(-1.19%) |
Apr 24, 2019 | 413.57 | 420.84 | 412.33 | 418.92 | 1,155,990 | +5.36(+1.30%) |
Apr 23, 2019 | 404.82 | 413.57 | 404.73 | 413.57 | 787,878 | +8.73(+2.16%) |
Apr 22, 2019 | 404.60 | 406.26 | 403.20 | 404.83 | 496,157 | -1.46(-0.36%) |
Apr 18, 2019 | 408.99 | 409.50 | 406.29 | 406.29 | 607,828 | -1.57(-0.39%) |
Apr 17, 2019 | 407.42 | 408.99 | 403.44 | 407.86 | 720,087 | +0.83(+0.20%) |
Apr 16, 2019 | 395.31 | 407.34 | 395.22 | 407.03 | 1,181,361 | +12.81(+3.25%) |
Apr 15, 2019 | 398.15 | 398.80 | 392.40 | 394.23 | 677,191 | -2.17(-0.55%) |
Apr 12, 2019 | 391.46 | 399.00 | 391.46 | 396.40 | 720,499 | +7.19(+1.85%) |
Apr 11, 2019 | 388.24 | 391.51 | 386.38 | 389.21 | 473,083 | +2.92(+0.76%) |
Apr 10, 2019 | 385.27 | 386.44 | 383.15 | 386.29 | 461,797 | +2.57(+0.67%) |
Apr 09, 2019 | 388.60 | 389.06 | 382.59 | 383.71 | 528,251 | -5.52(-1.42%) |
Apr 08, 2019 | 387.84 | 390.58 | 386.58 | 389.24 | 456,643 | +0.91(+0.23%) |
Apr 05, 2019 | 386.64 | 389.84 | 384.41 | 388.33 | 525,302 | +2.84(+0.74%) |
Apr 04, 2019 | 383.15 | 386.23 | 382.93 | 385.48 | 430,018 | +2.42(+0.63%) |
Apr 03, 2019 | 383.20 | 386.32 | 381.53 | 383.07 | 387,232 | +2.29(+0.60%) |
Apr 02, 2019 | 382.47 | 383.96 | 379.93 | 380.78 | 484,971 | -1.69(-0.44%) |