Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 613.12 | 613.12 | 603.10 | 611.77 | 375,000 | +1.10(+0.18%) |
Jun 27, 2019 | 608.83 | 614.40 | 607.34 | 610.67 | 573,627 | +1.45(+0.24%) |
Jun 26, 2019 | 625.32 | 625.32 | 605.56 | 609.22 | 462,156 | -5.32(-0.87%) |
Jun 25, 2019 | 623.43 | 624.99 | 609.00 | 614.54 | 389,095 | -7.26(-1.17%) |
Jun 24, 2019 | 633.88 | 637.37 | 619.13 | 621.80 | 357,671 | -8.85(-1.40%) |
Jun 21, 2019 | 635.92 | 644.71 | 624.89 | 630.65 | 454,900 | -5.79(-0.91%) |
Jun 20, 2019 | 659.36 | 672.55 | 619.15 | 636.44 | 581,866 | -4.95(-0.77%) |
Jun 19, 2019 | 623.42 | 643.97 | 616.19 | 641.39 | 390,918 | +18.64(+2.99%) |
Jun 18, 2019 | 626.72 | 632.09 | 621.68 | 622.75 | 465,255 | +3.90(+0.63%) |
Jun 17, 2019 | 620.93 | 623.45 | 612.24 | 618.85 | 460,026 | +2.85(+0.46%) |
Jun 14, 2019 | 632.87 | 635.59 | 609.41 | 616.00 | 621,900 | -19.59(-3.08%) |
Jun 13, 2019 | 630.00 | 635.71 | 616.83 | 635.59 | 567,953 | +12.18(+1.95%) |
Jun 12, 2019 | 608.33 | 633.11 | 608.33 | 623.41 | 625,313 | +10.11(+1.65%) |
Jun 11, 2019 | 628.06 | 634.00 | 608.39 | 613.30 | 455,735 | -3.16(-0.51%) |
Jun 10, 2019 | 625.89 | 632.67 | 613.03 | 616.46 | 564,695 | +11.97(+1.98%) |
Jun 07, 2019 | 582.00 | 618.00 | 582.00 | 604.49 | 695,200 | +22.80(+3.92%) |
Jun 06, 2019 | 569.14 | 587.37 | 565.48 | 581.69 | 555,431 | +12.54(+2.20%) |
Jun 05, 2019 | 564.22 | 569.81 | 546.99 | 569.15 | 700,002 | +17.44(+3.16%) |
Jun 04, 2019 | 568.00 | 577.69 | 544.44 | 551.71 | 1,173,790 | -17.06(-3.00%) |
Jun 03, 2019 | 567.59 | 589.82 | 564.74 | 568.77 | 687,893 | -1.75(-0.31%) |
May 31, 2019 | 566.56 | 576.71 | 560.41 | 570.52 | 522,900 | -7.77(-1.34%) |
May 30, 2019 | 576.62 | 590.00 | 575.92 | 578.29 | 400,030 | +4.68(+0.82%) |
May 29, 2019 | 595.00 | 597.41 | 568.34 | 573.61 | 936,583 | -26.97(-4.49%) |
May 28, 2019 | 596.00 | 611.96 | 595.50 | 600.58 | 593,762 | +8.03(+1.36%) |
May 24, 2019 | 584.44 | 595.68 | 584.00 | 592.55 | 512,600 | +11.88(+2.05%) |
May 23, 2019 | 563.11 | 582.73 | 563.00 | 580.67 | 424,591 | +11.18(+1.96%) |
May 22, 2019 | 565.85 | 589.00 | 563.03 | 569.49 | 653,507 | -3.46(-0.60%) |
May 21, 2019 | 578.34 | 580.00 | 567.51 | 572.95 | 366,481 | -1.14(-0.20%) |
May 20, 2019 | 572.99 | 577.66 | 564.68 | 574.09 | 510,487 | -0.48(-0.08%) |
May 17, 2019 | 585.01 | 589.89 | 573.63 | 574.57 | 551,600 | -21.16(-3.55%) |
May 16, 2019 | 573.57 | 596.70 | 573.57 | 595.73 | 698,150 | +22.80(+3.98%) |
May 15, 2019 | 558.24 | 582.48 | 558.24 | 572.93 | 583,059 | +10.24(+1.82%) |
May 14, 2019 | 551.24 | 565.00 | 546.96 | 562.69 | 565,018 | +19.66(+3.62%) |
May 13, 2019 | 540.02 | 549.85 | 539.15 | 543.03 | 664,463 | -14.81(-2.65%) |
May 10, 2019 | 542.70 | 558.77 | 536.58 | 557.84 | 544,500 | +15.20(+2.80%) |
May 09, 2019 | 529.48 | 551.37 | 520.87 | 542.64 | 546,743 | +6.58(+1.23%) |
May 08, 2019 | 536.29 | 554.37 | 535.66 | 536.06 | 541,216 | -3.35(-0.62%) |
May 07, 2019 | 557.91 | 562.62 | 535.12 | 539.41 | 726,925 | -28.28(-4.98%) |
May 06, 2019 | 565.58 | 580.43 | 562.31 | 567.69 | 625,090 | -11.25(-1.94%) |
May 03, 2019 | 541.85 | 589.56 | 529.19 | 578.94 | 2,195,100 | +96.59(+20.02%) |
May 02, 2019 | 484.35 | 491.98 | 478.78 | 482.35 | 507,664 | -2.38(-0.49%) |
May 01, 2019 | 487.78 | 493.04 | 483.56 | 484.73 | 320,090 | +0.59(+0.12%) |
Apr 30, 2019 | 491.57 | 495.65 | 482.33 | 484.14 | 451,653 | -10.02(-2.03%) |
Apr 29, 2019 | 489.67 | 494.85 | 481.60 | 494.16 | 437,727 | +4.64(+0.95%) |
Apr 26, 2019 | 491.19 | 495.00 | 485.35 | 489.52 | 424,900 | +1.95(+0.40%) |
Apr 25, 2019 | 486.03 | 491.51 | 460.00 | 487.57 | 1,223,834 | +1.56(+0.32%) |
Apr 24, 2019 | 503.34 | 504.94 | 475.14 | 486.01 | 777,582 | -13.99(-2.80%) |
Apr 23, 2019 | 480.55 | 500.36 | 480.55 | 500.00 | 661,766 | +9.23(+1.88%) |
Apr 22, 2019 | 490.80 | 495.10 | 488.00 | 490.77 | 432,727 | -1.23(-0.25%) |
Apr 18, 2019 | 490.24 | 493.79 | 477.03 | 492.00 | 663,500 | -6.38(-1.28%) |
Apr 17, 2019 | 499.32 | 503.46 | 486.69 | 498.38 | 502,325 | -3.58(-0.71%) |
Apr 16, 2019 | 515.05 | 518.58 | 498.00 | 501.96 | 469,577 | -11.72(-2.28%) |
Apr 15, 2019 | 503.03 | 516.39 | 502.69 | 513.68 | 496,407 | +9.16(+1.82%) |
Apr 12, 2019 | 505.46 | 509.09 | 503.31 | 504.52 | 358,200 | +0.79(+0.16%) |
Apr 11, 2019 | 507.00 | 510.50 | 499.18 | 503.73 | 387,324 | -10.61(-2.06%) |
Apr 10, 2019 | 507.12 | 516.91 | 504.71 | 514.34 | 347,962 | +9.16(+1.81%) |
Apr 09, 2019 | 500.74 | 510.00 | 500.74 | 505.18 | 240,247 | -1.32(-0.26%) |
Apr 08, 2019 | 503.84 | 506.84 | 496.62 | 506.50 | 210,927 | +3.65(+0.73%) |
Apr 05, 2019 | 511.70 | 511.70 | 498.44 | 502.85 | 391,200 | +1.37(+0.27%) |
Apr 04, 2019 | 508.55 | 508.79 | 490.86 | 501.48 | 708,168 | -7.10(-1.40%) |
Apr 03, 2019 | 522.55 | 527.09 | 507.70 | 508.58 | 775,040 | -1.41(-0.28%) |
Apr 02, 2019 | 517.02 | 521.55 | 508.32 | 509.99 | 575,799 | -8.12(-1.57%) |