Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 454.52 | 459.93 | 452.34 | 459.57 | 604,509 | +5.56(+1.22%) |
Jun 27, 2019 | 447.76 | 454.68 | 447.76 | 454.01 | 288,066 | +7.21(+1.61%) |
Jun 26, 2019 | 455.69 | 456.65 | 442.52 | 446.80 | 537,501 | -8.90(-1.95%) |
Jun 25, 2019 | 463.70 | 467.50 | 455.14 | 455.70 | 269,951 | -9.10(-1.96%) |
Jun 24, 2019 | 464.77 | 467.41 | 461.19 | 464.81 | 313,301 | +1.78(+0.38%) |
Jun 21, 2019 | 463.90 | 464.20 | 455.21 | 463.03 | 835,713 | -0.25(-0.06%) |
Jun 20, 2019 | 469.37 | 470.13 | 461.77 | 463.29 | 475,141 | -2.55(-0.55%) |
Jun 19, 2019 | 458.11 | 468.23 | 457.38 | 465.84 | 386,140 | +7.24(+1.58%) |
Jun 18, 2019 | 468.83 | 471.11 | 457.89 | 458.60 | 506,233 | -7.52(-1.61%) |
Jun 17, 2019 | 465.92 | 469.40 | 464.12 | 466.12 | 388,653 | +1.42(+0.31%) |
Jun 14, 2019 | 462.31 | 467.45 | 460.68 | 464.70 | 349,494 | +2.39(+0.52%) |
Jun 13, 2019 | 460.62 | 462.98 | 458.61 | 462.31 | 438,782 | +3.31(+0.72%) |
Jun 12, 2019 | 460.91 | 463.85 | 458.37 | 459.00 | 243,027 | -0.52(-0.11%) |
Jun 11, 2019 | 462.30 | 463.64 | 454.98 | 459.52 | 332,791 | -1.62(-0.35%) |
Jun 10, 2019 | 454.88 | 462.32 | 453.47 | 461.14 | 361,498 | +5.85(+1.28%) |
Jun 07, 2019 | 452.50 | 455.62 | 451.19 | 455.29 | 287,605 | +4.50(+1.00%) |
Jun 06, 2019 | 452.76 | 453.76 | 447.72 | 450.79 | 366,458 | -0.57(-0.13%) |
Jun 05, 2019 | 441.41 | 451.47 | 439.67 | 451.37 | 336,711 | +12.98(+2.96%) |
Jun 04, 2019 | 442.46 | 442.53 | 429.96 | 438.39 | 542,293 | -4.13(-0.93%) |
Jun 03, 2019 | 444.37 | 446.19 | 439.40 | 442.52 | 506,878 | -0.19(-0.04%) |
May 31, 2019 | 442.12 | 445.81 | 440.77 | 442.71 | 370,562 | -1.38(-0.31%) |
May 30, 2019 | 440.26 | 444.57 | 440.26 | 444.09 | 364,933 | +4.34(+0.99%) |
May 29, 2019 | 447.45 | 448.00 | 438.62 | 439.76 | 305,015 | -7.91(-1.77%) |
May 28, 2019 | 452.74 | 455.84 | 447.67 | 447.67 | 312,859 | -4.82(-1.07%) |
May 24, 2019 | 454.53 | 455.66 | 451.97 | 452.49 | 276,084 | +0.24(+0.05%) |
May 23, 2019 | 449.15 | 452.53 | 448.37 | 452.25 | 513,386 | +2.07(+0.46%) |
May 22, 2019 | 440.93 | 450.75 | 437.90 | 450.18 | 364,948 | +8.69(+1.97%) |
May 21, 2019 | 435.55 | 442.97 | 435.55 | 441.49 | 442,375 | +6.19(+1.42%) |
May 20, 2019 | 442.33 | 442.83 | 435.29 | 435.30 | 418,484 | -9.21(-2.07%) |
May 17, 2019 | 442.10 | 445.02 | 439.87 | 444.51 | 319,197 | -1.34(-0.30%) |
May 16, 2019 | 442.01 | 447.88 | 441.56 | 445.85 | 360,668 | +4.66(+1.06%) |
May 15, 2019 | 439.04 | 442.79 | 438.03 | 441.19 | 307,831 | +2.38(+0.54%) |
May 14, 2019 | 432.96 | 439.27 | 432.48 | 438.82 | 462,919 | +7.04(+1.63%) |
May 13, 2019 | 429.35 | 432.64 | 428.36 | 431.78 | 550,571 | -3.25(-0.75%) |
May 10, 2019 | 431.80 | 436.76 | 430.33 | 435.03 | 483,319 | +2.93(+0.68%) |
May 09, 2019 | 433.18 | 434.58 | 428.85 | 432.10 | 370,422 | -2.17(-0.50%) |
May 08, 2019 | 429.36 | 438.49 | 427.62 | 434.27 | 651,414 | +3.67(+0.85%) |
May 07, 2019 | 433.29 | 433.83 | 427.87 | 430.59 | 578,042 | -3.26(-0.75%) |
May 06, 2019 | 428.36 | 435.92 | 428.17 | 433.86 | 547,574 | +1.40(+0.32%) |
May 03, 2019 | 422.79 | 432.46 | 421.05 | 432.46 | 463,465 | +10.86(+2.58%) |
May 02, 2019 | 426.12 | 435.14 | 418.82 | 421.60 | 801,013 | +13.60(+3.33%) |
May 01, 2019 | 411.25 | 416.61 | 407.56 | 408.00 | 550,335 | -4.25(-1.03%) |
Apr 30, 2019 | 407.65 | 413.57 | 404.40 | 412.25 | 450,157 | +5.34(+1.31%) |
Apr 29, 2019 | 409.41 | 411.60 | 404.60 | 406.91 | 326,752 | -3.85(-0.94%) |
Apr 26, 2019 | 411.45 | 411.45 | 399.58 | 410.76 | 398,170 | -0.76(-0.18%) |
Apr 25, 2019 | 408.82 | 413.23 | 405.51 | 411.52 | 246,872 | +0.39(+0.09%) |
Apr 24, 2019 | 408.70 | 411.78 | 404.30 | 411.13 | 296,032 | +2.95(+0.72%) |
Apr 23, 2019 | 407.49 | 410.55 | 403.01 | 408.18 | 407,925 | +2.70(+0.67%) |
Apr 22, 2019 | 404.13 | 407.06 | 401.48 | 405.48 | 491,077 | +0.72(+0.18%) |
Apr 18, 2019 | 408.15 | 408.15 | 403.40 | 404.76 | 499,091 | -0.98(-0.24%) |
Apr 17, 2019 | 411.99 | 412.08 | 403.48 | 405.74 | 377,511 | -4.66(-1.14%) |
Apr 16, 2019 | 418.80 | 418.80 | 409.20 | 410.40 | 382,671 | -6.65(-1.60%) |
Apr 15, 2019 | 419.15 | 419.84 | 414.65 | 417.06 | 315,521 | -3.06(-0.73%) |
Apr 12, 2019 | 415.08 | 420.68 | 411.36 | 420.12 | 407,986 | +2.46(+0.59%) |
Apr 11, 2019 | 414.32 | 419.70 | 414.32 | 417.67 | 282,641 | -0.49(-0.12%) |
Apr 10, 2019 | 418.47 | 419.77 | 416.62 | 418.15 | 335,567 | +1.00(+0.24%) |
Apr 09, 2019 | 419.95 | 420.89 | 416.30 | 417.16 | 313,849 | -2.99(-0.71%) |
Apr 08, 2019 | 423.17 | 424.30 | 417.35 | 420.15 | 276,898 | -2.91(-0.69%) |
Apr 05, 2019 | 418.84 | 423.67 | 417.47 | 423.06 | 314,014 | +4.70(+1.12%) |
Apr 04, 2019 | 419.37 | 421.35 | 416.97 | 418.36 | 495,089 | -0.52(-0.12%) |
Apr 03, 2019 | 418.61 | 422.60 | 413.15 | 418.88 | 586,392 | +1.42(+0.34%) |
Apr 02, 2019 | 414.75 | 418.64 | 412.54 | 417.46 | 533,821 | +3.75(+0.91%) |