Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 557.99 | 562.18 | 557.71 | 561.76 | 0 | +4.23(+0.76%) |
Jun 27, 2019 | 559.43 | 559.89 | 554.38 | 557.53 | 0 | -0.71(-0.13%) |
Jun 26, 2019 | 557.06 | 561.04 | 557.06 | 558.24 | 0 | -0.08(-0.01%) |
Jun 25, 2019 | 558.28 | 559.63 | 557.82 | 558.32 | 0 | -1.75(-0.31%) |
Jun 24, 2019 | 562.02 | 564.61 | 559.44 | 560.07 | 0 | -2.32(-0.41%) |
Jun 21, 2019 | 563.80 | 565.40 | 560.71 | 562.39 | 0 | -1.32(-0.23%) |
Jun 20, 2019 | 564.72 | 566.67 | 563.71 | 563.71 | 0 | +2.26(+0.40%) |
Jun 19, 2019 | 560.88 | 561.82 | 559.56 | 561.45 | 0 | +1.24(+0.22%) |
Jun 18, 2019 | 551.65 | 561.69 | 548.28 | 560.21 | 0 | +7.93(+1.44%) |
Jun 17, 2019 | 554.05 | 555.30 | 551.17 | 552.28 | 0 | -0.96(-0.17%) |
Jun 14, 2019 | 553.75 | 554.13 | 550.24 | 553.24 | 0 | -2.61(-0.47%) |
Jun 13, 2019 | 554.77 | 557.57 | 554.14 | 555.85 | 0 | -0.28(-0.05%) |
Jun 12, 2019 | 554.53 | 557.48 | 554.53 | 556.13 | 0 | -1.09(-0.20%) |
Jun 11, 2019 | 554.60 | 559.40 | 554.42 | 557.22 | 0 | +3.82(+0.69%) |
Jun 10, 2019 | 552.45 | 554.28 | 551.72 | 553.40 | 0 | +3.16(+0.57%) |
Jun 07, 2019 | 545.99 | 552.52 | 545.99 | 550.24 | 0 | +5.92(+1.09%) |
Jun 06, 2019 | 544.37 | 548.48 | 542.79 | 544.32 | 0 | +0.68(+0.13%) |
Jun 05, 2019 | 542.11 | 545.69 | 541.42 | 543.64 | 0 | +2.49(+0.46%) |
Jun 04, 2019 | 537.54 | 542.25 | 536.24 | 541.15 | 0 | +0.43(+0.08%) |
Jun 03, 2019 | 535.90 | 540.72 | 534.49 | 540.72 | 0 | +0.23(+0.04%) |
May 31, 2019 | 540.50 | 540.91 | 537.48 | 540.49 | 0 | -4.94(-0.91%) |
May 30, 2019 | 543.06 | 546.89 | 543.00 | 545.43 | 0 | +4.56(+0.84%) |
May 29, 2019 | 544.19 | 544.34 | 539.58 | 540.87 | 0 | -8.23(-1.50%) |
May 28, 2019 | 549.87 | 551.33 | 546.81 | 549.10 | 0 | -0.12(-0.02%) |
May 27, 2019 | 549.79 | 551.41 | 547.97 | 549.22 | 0 | +2.01(+0.37%) |
May 24, 2019 | 545.83 | 549.49 | 545.18 | 547.21 | 0 | +3.50(+0.64%) |
May 23, 2019 | 547.84 | 548.85 | 542.98 | 543.71 | 0 | -9.26(-1.67%) |
May 22, 2019 | 552.40 | 554.42 | 548.75 | 552.97 | 0 | -0.17(-0.03%) |
May 21, 2019 | 553.31 | 555.44 | 551.58 | 553.14 | 0 | +1.77(+0.32%) |
May 20, 2019 | 556.76 | 558.69 | 549.36 | 551.37 | 0 | -6.54(-1.17%) |
May 17, 2019 | 556.77 | 558.86 | 554.40 | 557.91 | 0 | -1.24(-0.22%) |
May 16, 2019 | 550.98 | 559.15 | 549.37 | 559.15 | 0 | +6.07(+1.10%) |
May 15, 2019 | 551.55 | 553.08 | 546.00 | 553.08 | 0 | +2.43(+0.44%) |
May 14, 2019 | 545.97 | 550.65 | 544.73 | 550.65 | 0 | +6.38(+1.17%) |
May 13, 2019 | 551.21 | 551.21 | 543.58 | 544.27 | 0 | -6.60(-1.20%) |
May 10, 2019 | 553.46 | 554.81 | 549.55 | 550.87 | 0 | +1.28(+0.23%) |
May 09, 2019 | 555.08 | 556.54 | 548.41 | 549.59 | 0 | -9.34(-1.67%) |
May 08, 2019 | 555.86 | 559.82 | 554.64 | 558.93 | 0 | +2.07(+0.37%) |
May 07, 2019 | 563.63 | 566.38 | 556.12 | 556.86 | 0 | -6.89(-1.22%) |
May 06, 2019 | 560.91 | 563.89 | 557.69 | 563.75 | 0 | -4.97(-0.87%) |
May 03, 2019 | 567.39 | 571.11 | 566.45 | 568.72 | 0 | +2.21(+0.39%) |
May 02, 2019 | 568.87 | 569.54 | 566.06 | 566.51 | 0 | -5.09(-0.89%) |
Apr 30, 2019 | 571.60 | 571.60 | 571.60 | 571.60 | 0 | +3.59(+0.63%) |
Apr 29, 2019 | 567.59 | 568.94 | 565.32 | 568.01 | 0 | +0.83(+0.15%) |
Apr 26, 2019 | 565.92 | 567.71 | 564.66 | 567.18 | 0 | -0.41(-0.07%) |
Apr 25, 2019 | 567.04 | 568.62 | 565.00 | 567.59 | 0 | -0.82(-0.14%) |
Apr 24, 2019 | 569.32 | 570.36 | 567.21 | 568.41 | 0 | -2.23(-0.39%) |
Apr 23, 2019 | 568.83 | 570.92 | 567.50 | 570.64 | 0 | +1.03(+0.18%) |
Apr 18, 2019 | 569.61 | 569.61 | 569.61 | 569.61 | 0 | +3.42(+0.60%) |
Apr 17, 2019 | 565.89 | 568.28 | 564.93 | 566.19 | 0 | +1.00(+0.18%) |
Apr 16, 2019 | 562.77 | 565.83 | 562.50 | 565.19 | 0 | +2.62(+0.47%) |
Apr 15, 2019 | 562.39 | 563.85 | 561.28 | 562.57 | 0 | +0.96(+0.17%) |
Apr 12, 2019 | 560.51 | 562.16 | 559.44 | 561.61 | 0 | -0.22(-0.04%) |
Apr 11, 2019 | 561.01 | 563.35 | 558.88 | 561.83 | 0 | -0.02(-0.00%) |
Apr 10, 2019 | 559.85 | 562.25 | 559.67 | 561.85 | 0 | +2.19(+0.39%) |
Apr 09, 2019 | 561.71 | 564.33 | 559.60 | 559.66 | 0 | -2.66(-0.47%) |
Apr 08, 2019 | 562.01 | 562.32 | 561.21 | 562.32 | 0 | -0.26(-0.05%) |
Apr 05, 2019 | 561.92 | 563.37 | 561.35 | 562.58 | 0 | +1.03(+0.18%) |
Apr 04, 2019 | 560.46 | 562.46 | 559.70 | 561.55 | 0 | +0.20(+0.04%) |
Apr 03, 2019 | 559.26 | 561.59 | 558.63 | 561.35 | 0 | +5.41(+0.97%) |
Apr 02, 2019 | 554.62 | 557.33 | 554.59 | 555.94 | 0 | +1.80(+0.32%) |