Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 454.56 | 459.97 | 452.38 | 459.61 | 604,458 | +5.56(+1.22%) |
Jun 27, 2019 | 447.80 | 454.72 | 447.80 | 454.05 | 288,042 | +7.21(+1.61%) |
Jun 26, 2019 | 455.73 | 456.69 | 442.56 | 446.84 | 537,455 | -8.90(-1.95%) |
Jun 25, 2019 | 463.75 | 467.54 | 455.18 | 455.74 | 269,928 | -9.11(-1.96%) |
Jun 24, 2019 | 464.81 | 467.45 | 461.23 | 464.85 | 313,274 | +1.78(+0.38%) |
Jun 21, 2019 | 463.94 | 464.24 | 455.25 | 463.07 | 835,642 | -0.26(-0.06%) |
Jun 20, 2019 | 469.40 | 470.17 | 461.81 | 463.33 | 475,100 | -2.55(-0.55%) |
Jun 19, 2019 | 458.15 | 468.27 | 457.42 | 465.88 | 386,107 | +7.24(+1.58%) |
Jun 18, 2019 | 468.87 | 471.14 | 457.93 | 458.64 | 506,190 | -7.52(-1.61%) |
Jun 17, 2019 | 465.96 | 469.44 | 464.16 | 466.16 | 388,619 | +1.42(+0.31%) |
Jun 14, 2019 | 462.35 | 467.49 | 460.72 | 464.74 | 349,464 | +2.39(+0.52%) |
Jun 13, 2019 | 460.65 | 463.02 | 458.65 | 462.35 | 438,745 | +3.31(+0.72%) |
Jun 12, 2019 | 460.95 | 463.89 | 458.41 | 459.04 | 243,006 | -0.52(-0.11%) |
Jun 11, 2019 | 462.34 | 463.68 | 455.02 | 459.56 | 332,762 | -1.62(-0.35%) |
Jun 10, 2019 | 454.91 | 462.36 | 453.51 | 461.18 | 361,468 | +5.85(+1.28%) |
Jun 07, 2019 | 452.54 | 455.66 | 451.23 | 455.33 | 287,581 | +4.50(+1.00%) |
Jun 06, 2019 | 452.80 | 453.80 | 447.76 | 450.83 | 366,427 | -0.57(-0.13%) |
Jun 05, 2019 | 441.45 | 451.50 | 439.71 | 451.40 | 336,682 | +12.98(+2.96%) |
Jun 04, 2019 | 442.50 | 442.56 | 430.00 | 438.43 | 542,247 | -4.13(-0.93%) |
Jun 03, 2019 | 444.40 | 446.23 | 439.44 | 442.56 | 506,835 | -0.19(-0.04%) |
May 31, 2019 | 442.16 | 445.85 | 440.81 | 442.75 | 370,531 | -1.39(-0.31%) |
May 30, 2019 | 440.30 | 444.61 | 440.30 | 444.13 | 364,902 | +4.34(+0.99%) |
May 29, 2019 | 447.49 | 448.04 | 438.65 | 439.79 | 304,989 | -7.91(-1.77%) |
May 28, 2019 | 452.78 | 455.88 | 447.70 | 447.70 | 312,832 | -4.82(-1.07%) |
May 24, 2019 | 454.57 | 455.70 | 452.01 | 452.53 | 276,060 | +0.24(+0.05%) |
May 23, 2019 | 449.19 | 452.57 | 448.41 | 452.29 | 513,343 | +2.07(+0.46%) |
May 22, 2019 | 440.97 | 450.79 | 437.94 | 450.22 | 364,917 | +8.70(+1.97%) |
May 21, 2019 | 435.58 | 443.01 | 435.58 | 441.52 | 442,337 | +6.19(+1.42%) |
May 20, 2019 | 442.37 | 442.87 | 435.33 | 435.34 | 418,448 | -9.21(-2.07%) |
May 17, 2019 | 442.14 | 445.06 | 439.91 | 444.55 | 319,170 | -1.34(-0.30%) |
May 16, 2019 | 442.05 | 447.92 | 441.59 | 445.89 | 360,637 | +4.66(+1.06%) |
May 15, 2019 | 439.08 | 442.83 | 438.07 | 441.23 | 307,805 | +2.38(+0.54%) |
May 14, 2019 | 433.00 | 439.31 | 432.51 | 438.86 | 462,880 | +7.04(+1.63%) |
May 13, 2019 | 429.39 | 432.68 | 428.40 | 431.82 | 550,524 | -3.25(-0.75%) |
May 10, 2019 | 431.84 | 436.80 | 430.36 | 435.06 | 483,277 | +2.93(+0.68%) |
May 09, 2019 | 433.21 | 434.62 | 428.89 | 432.14 | 370,391 | -2.17(-0.50%) |
May 08, 2019 | 429.40 | 438.53 | 427.66 | 434.30 | 651,358 | +3.67(+0.85%) |
May 07, 2019 | 433.32 | 433.87 | 427.91 | 430.63 | 577,993 | -3.26(-0.75%) |
May 06, 2019 | 428.39 | 435.95 | 428.21 | 433.89 | 547,527 | +1.40(+0.32%) |
May 03, 2019 | 422.82 | 432.50 | 421.08 | 432.50 | 463,426 | +10.86(+2.58%) |
May 02, 2019 | 426.16 | 435.17 | 418.85 | 421.64 | 800,945 | +13.60(+3.33%) |
May 01, 2019 | 411.29 | 416.65 | 407.60 | 408.04 | 550,288 | -4.25(-1.03%) |
Apr 30, 2019 | 407.68 | 413.60 | 404.44 | 412.29 | 450,118 | +5.34(+1.31%) |
Apr 29, 2019 | 409.44 | 411.63 | 404.63 | 406.95 | 326,724 | -3.84(-0.94%) |
Apr 26, 2019 | 411.49 | 411.49 | 399.61 | 410.79 | 398,136 | -0.76(-0.18%) |
Apr 25, 2019 | 408.85 | 413.27 | 405.54 | 411.55 | 246,851 | +0.39(+0.09%) |
Apr 24, 2019 | 408.73 | 411.82 | 404.34 | 411.16 | 296,007 | +2.95(+0.72%) |
Apr 23, 2019 | 407.53 | 410.58 | 403.05 | 408.22 | 407,891 | +2.70(+0.67%) |
Apr 22, 2019 | 404.16 | 407.09 | 401.52 | 405.51 | 491,035 | +0.72(+0.18%) |
Apr 18, 2019 | 408.18 | 408.18 | 403.44 | 404.80 | 499,048 | -0.98(-0.24%) |
Apr 17, 2019 | 412.02 | 412.12 | 403.51 | 405.78 | 377,479 | -4.66(-1.14%) |
Apr 16, 2019 | 418.83 | 418.83 | 409.23 | 410.44 | 382,638 | -6.66(-1.60%) |
Apr 15, 2019 | 419.19 | 419.88 | 414.69 | 417.09 | 315,494 | -3.06(-0.73%) |
Apr 12, 2019 | 415.12 | 420.72 | 411.40 | 420.16 | 407,951 | +2.46(+0.59%) |
Apr 11, 2019 | 414.36 | 419.74 | 414.36 | 417.70 | 282,617 | -0.49(-0.12%) |
Apr 10, 2019 | 418.51 | 419.81 | 416.66 | 418.19 | 335,538 | +1.00(+0.24%) |
Apr 09, 2019 | 419.99 | 420.93 | 416.33 | 417.19 | 313,822 | -2.99(-0.71%) |
Apr 08, 2019 | 423.20 | 424.34 | 417.38 | 420.19 | 276,874 | -2.91(-0.69%) |
Apr 05, 2019 | 418.88 | 423.70 | 417.50 | 423.10 | 313,987 | +4.70(+1.12%) |
Apr 04, 2019 | 419.41 | 421.38 | 417.00 | 418.40 | 495,047 | -0.52(-0.12%) |
Apr 03, 2019 | 418.64 | 422.63 | 413.18 | 418.92 | 586,342 | +1.42(+0.34%) |
Apr 02, 2019 | 414.79 | 418.68 | 412.58 | 417.49 | 533,776 | +3.75(+0.91%) |