Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 459.32 | 464.79 | 457.12 | 464.43 | 598,185 | +5.62(+1.22%) |
Jun 27, 2019 | 452.49 | 459.49 | 452.49 | 458.81 | 285,052 | +7.29(+1.61%) |
Jun 26, 2019 | 460.50 | 461.48 | 447.20 | 451.52 | 531,877 | -9.00(-1.95%) |
Jun 25, 2019 | 468.61 | 472.44 | 459.95 | 460.52 | 267,126 | -9.20(-1.96%) |
Jun 24, 2019 | 469.69 | 472.36 | 466.07 | 469.72 | 310,023 | +1.80(+0.38%) |
Jun 21, 2019 | 468.80 | 469.11 | 460.02 | 467.93 | 826,970 | -0.26(-0.06%) |
Jun 20, 2019 | 474.33 | 475.10 | 466.66 | 468.19 | 470,169 | -2.58(-0.55%) |
Jun 19, 2019 | 462.95 | 473.19 | 462.22 | 470.76 | 382,100 | +7.31(+1.58%) |
Jun 18, 2019 | 473.78 | 476.09 | 462.73 | 463.45 | 500,936 | -7.60(-1.61%) |
Jun 17, 2019 | 470.85 | 474.36 | 469.03 | 471.05 | 384,586 | +1.44(+0.31%) |
Jun 14, 2019 | 467.20 | 472.39 | 465.55 | 469.61 | 345,837 | +2.41(+0.52%) |
Jun 13, 2019 | 465.49 | 467.87 | 463.46 | 467.20 | 434,191 | +3.34(+0.72%) |
Jun 12, 2019 | 465.78 | 468.75 | 463.22 | 463.86 | 240,484 | -0.52(-0.11%) |
Jun 11, 2019 | 467.19 | 468.54 | 459.80 | 464.38 | 329,309 | -1.64(-0.35%) |
Jun 10, 2019 | 459.68 | 467.21 | 458.27 | 466.02 | 357,716 | +5.91(+1.28%) |
Jun 07, 2019 | 457.29 | 460.44 | 455.96 | 460.11 | 284,596 | +4.55(+1.00%) |
Jun 06, 2019 | 457.55 | 458.56 | 452.45 | 455.56 | 362,624 | -0.58(-0.13%) |
Jun 05, 2019 | 446.08 | 456.24 | 444.32 | 456.14 | 333,188 | +13.11(+2.96%) |
Jun 04, 2019 | 447.14 | 447.20 | 434.50 | 443.02 | 536,619 | -4.17(-0.93%) |
Jun 03, 2019 | 449.07 | 450.91 | 444.05 | 447.20 | 501,575 | -0.19(-0.04%) |
May 31, 2019 | 446.80 | 450.52 | 445.43 | 447.39 | 366,685 | -1.40(-0.31%) |
May 30, 2019 | 444.91 | 449.27 | 444.91 | 448.79 | 361,115 | +4.38(+0.99%) |
May 29, 2019 | 452.18 | 452.74 | 443.25 | 444.40 | 301,824 | -7.99(-1.77%) |
May 28, 2019 | 457.53 | 460.66 | 452.40 | 452.40 | 309,586 | -4.87(-1.07%) |
May 24, 2019 | 459.33 | 460.48 | 456.75 | 457.27 | 273,195 | +0.24(+0.05%) |
May 23, 2019 | 453.90 | 457.32 | 453.11 | 457.03 | 508,015 | +2.09(+0.46%) |
May 22, 2019 | 445.59 | 455.52 | 442.53 | 454.94 | 361,130 | +8.79(+1.97%) |
May 21, 2019 | 440.15 | 447.66 | 440.15 | 446.15 | 437,746 | +6.25(+1.42%) |
May 20, 2019 | 447.01 | 447.52 | 439.89 | 439.90 | 414,106 | -9.31(-2.07%) |
May 17, 2019 | 446.77 | 449.72 | 444.52 | 449.21 | 315,858 | -1.36(-0.30%) |
May 16, 2019 | 446.68 | 452.62 | 446.22 | 450.57 | 356,894 | +4.71(+1.06%) |
May 15, 2019 | 443.69 | 447.47 | 442.66 | 445.86 | 304,611 | +2.40(+0.54%) |
May 14, 2019 | 437.54 | 443.92 | 437.05 | 443.46 | 458,076 | +7.11(+1.63%) |
May 13, 2019 | 433.89 | 437.22 | 432.89 | 436.35 | 544,810 | -3.28(-0.75%) |
May 10, 2019 | 436.37 | 441.38 | 434.88 | 439.63 | 478,262 | +2.96(+0.68%) |
May 09, 2019 | 437.76 | 439.18 | 433.39 | 436.67 | 366,547 | -2.19(-0.50%) |
May 08, 2019 | 433.90 | 443.13 | 432.14 | 438.86 | 644,598 | +3.71(+0.85%) |
May 07, 2019 | 437.87 | 438.42 | 432.40 | 435.15 | 571,994 | -3.30(-0.75%) |
May 06, 2019 | 432.88 | 440.52 | 432.70 | 438.44 | 541,845 | +1.41(+0.32%) |
May 03, 2019 | 427.26 | 437.03 | 425.50 | 437.03 | 458,616 | +10.98(+2.58%) |
May 02, 2019 | 430.63 | 439.74 | 423.25 | 426.06 | 792,632 | +13.74(+3.33%) |
May 01, 2019 | 415.60 | 421.02 | 411.88 | 412.31 | 544,577 | -4.30(-1.03%) |
Apr 30, 2019 | 411.96 | 417.94 | 408.68 | 416.61 | 445,447 | +5.40(+1.31%) |
Apr 29, 2019 | 413.73 | 415.95 | 408.88 | 411.21 | 323,333 | -3.89(-0.94%) |
Apr 26, 2019 | 415.81 | 415.81 | 403.80 | 415.10 | 394,004 | -0.77(-0.18%) |
Apr 25, 2019 | 413.14 | 417.60 | 409.80 | 415.87 | 244,289 | +0.39(+0.09%) |
Apr 24, 2019 | 413.02 | 416.13 | 408.58 | 415.48 | 292,935 | +2.98(+0.72%) |
Apr 23, 2019 | 411.80 | 414.89 | 407.27 | 412.50 | 403,657 | +2.73(+0.67%) |
Apr 22, 2019 | 408.40 | 411.36 | 405.73 | 409.77 | 485,939 | +0.72(+0.18%) |
Apr 18, 2019 | 412.46 | 412.46 | 407.67 | 409.04 | 493,869 | -0.99(-0.24%) |
Apr 17, 2019 | 416.35 | 416.44 | 407.75 | 410.03 | 373,561 | -4.71(-1.14%) |
Apr 16, 2019 | 423.23 | 423.23 | 413.52 | 414.74 | 378,667 | -6.72(-1.60%) |
Apr 15, 2019 | 423.58 | 424.28 | 419.04 | 421.47 | 312,220 | -3.10(-0.73%) |
Apr 12, 2019 | 419.47 | 425.13 | 415.71 | 424.56 | 403,717 | +2.48(+0.59%) |
Apr 11, 2019 | 418.70 | 424.14 | 418.70 | 422.08 | 279,684 | -0.50(-0.12%) |
Apr 10, 2019 | 422.90 | 424.21 | 421.03 | 422.58 | 332,056 | +1.01(+0.24%) |
Apr 09, 2019 | 424.39 | 425.34 | 420.70 | 421.57 | 310,565 | -3.02(-0.71%) |
Apr 08, 2019 | 427.64 | 428.79 | 421.76 | 424.59 | 274,001 | -2.94(-0.69%) |
Apr 05, 2019 | 423.27 | 428.15 | 421.88 | 427.53 | 310,728 | +4.75(+1.12%) |
Apr 04, 2019 | 423.80 | 425.80 | 421.38 | 422.79 | 489,909 | -0.52(-0.12%) |
Apr 03, 2019 | 423.03 | 427.07 | 417.51 | 423.31 | 580,256 | +1.44(+0.34%) |
Apr 02, 2019 | 419.14 | 423.07 | 416.90 | 421.87 | 528,236 | +3.79(+0.91%) |