Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 459.36 | 464.83 | 457.16 | 464.47 | 598,134 | +5.62(+1.22%) |
Jun 27, 2019 | 452.53 | 459.53 | 452.53 | 458.85 | 285,028 | +7.29(+1.61%) |
Jun 26, 2019 | 460.54 | 461.52 | 447.23 | 451.56 | 531,832 | -9.00(-1.95%) |
Jun 25, 2019 | 468.65 | 472.48 | 459.99 | 460.56 | 267,103 | -9.20(-1.96%) |
Jun 24, 2019 | 469.73 | 472.40 | 466.11 | 469.76 | 309,997 | +1.80(+0.38%) |
Jun 21, 2019 | 468.84 | 469.15 | 460.06 | 467.97 | 826,899 | -0.26(-0.05%) |
Jun 20, 2019 | 474.37 | 475.14 | 466.70 | 468.22 | 470,129 | -2.58(-0.55%) |
Jun 19, 2019 | 462.99 | 473.23 | 462.26 | 470.80 | 382,067 | +7.31(+1.58%) |
Jun 18, 2019 | 473.82 | 476.13 | 462.77 | 463.49 | 500,894 | -7.60(-1.61%) |
Jun 17, 2019 | 470.89 | 474.40 | 469.07 | 471.09 | 384,553 | +1.44(+0.31%) |
Jun 14, 2019 | 467.24 | 472.43 | 465.59 | 469.65 | 345,808 | +2.41(+0.52%) |
Jun 13, 2019 | 465.53 | 467.91 | 463.50 | 467.24 | 434,154 | +3.34(+0.72%) |
Jun 12, 2019 | 465.82 | 468.80 | 463.26 | 463.90 | 240,464 | -0.52(-0.11%) |
Jun 11, 2019 | 467.23 | 468.58 | 459.83 | 464.42 | 329,281 | -1.64(-0.35%) |
Jun 10, 2019 | 459.72 | 467.25 | 458.31 | 466.06 | 357,686 | +5.91(+1.29%) |
Jun 07, 2019 | 457.33 | 460.48 | 456.00 | 460.15 | 284,572 | +4.55(+1.00%) |
Jun 06, 2019 | 457.59 | 458.60 | 452.49 | 455.60 | 362,593 | -0.58(-0.13%) |
Jun 05, 2019 | 446.12 | 456.28 | 444.36 | 456.18 | 333,160 | +13.12(+2.96%) |
Jun 04, 2019 | 447.18 | 447.24 | 434.54 | 443.06 | 536,573 | -4.17(-0.93%) |
Jun 03, 2019 | 449.10 | 450.95 | 444.08 | 447.23 | 501,532 | -0.19(-0.04%) |
May 31, 2019 | 446.84 | 450.56 | 445.47 | 447.43 | 366,654 | -1.40(-0.31%) |
May 30, 2019 | 444.95 | 449.31 | 444.95 | 448.83 | 361,084 | +4.38(+0.99%) |
May 29, 2019 | 452.22 | 452.78 | 443.29 | 444.44 | 301,798 | -8.00(-1.77%) |
May 28, 2019 | 457.57 | 460.70 | 452.44 | 452.44 | 309,559 | -4.87(-1.07%) |
May 24, 2019 | 459.37 | 460.51 | 456.79 | 457.31 | 273,172 | +0.24(+0.05%) |
May 23, 2019 | 453.94 | 457.36 | 453.15 | 457.07 | 507,972 | +2.09(+0.46%) |
May 22, 2019 | 445.63 | 455.56 | 442.57 | 454.98 | 361,099 | +8.79(+1.97%) |
May 21, 2019 | 440.19 | 447.69 | 440.19 | 446.19 | 437,709 | +6.25(+1.42%) |
May 20, 2019 | 447.05 | 447.55 | 439.93 | 439.94 | 414,070 | -9.31(-2.07%) |
May 17, 2019 | 446.81 | 449.76 | 444.56 | 449.25 | 315,831 | -1.36(-0.30%) |
May 16, 2019 | 446.72 | 452.66 | 446.26 | 450.61 | 356,864 | +4.71(+1.06%) |
May 15, 2019 | 443.72 | 447.51 | 442.70 | 445.90 | 304,585 | +2.40(+0.54%) |
May 14, 2019 | 437.58 | 443.95 | 437.08 | 443.50 | 458,037 | +7.11(+1.63%) |
May 13, 2019 | 433.93 | 437.25 | 432.93 | 436.38 | 544,764 | -3.28(-0.75%) |
May 10, 2019 | 436.40 | 441.42 | 434.91 | 439.67 | 478,221 | +2.96(+0.68%) |
May 09, 2019 | 437.80 | 439.21 | 433.43 | 436.70 | 366,516 | -2.19(-0.50%) |
May 08, 2019 | 433.94 | 443.17 | 432.18 | 438.89 | 644,543 | +3.71(+0.85%) |
May 07, 2019 | 437.90 | 438.45 | 432.44 | 435.18 | 571,946 | -3.30(-0.75%) |
May 06, 2019 | 432.92 | 440.56 | 432.74 | 438.48 | 541,799 | +1.41(+0.32%) |
May 03, 2019 | 427.30 | 437.07 | 425.54 | 437.07 | 458,577 | +10.98(+2.58%) |
May 02, 2019 | 430.67 | 439.77 | 423.28 | 426.09 | 792,565 | +13.74(+3.33%) |
May 01, 2019 | 415.64 | 421.06 | 411.91 | 412.35 | 544,530 | -4.30(-1.03%) |
Apr 30, 2019 | 411.99 | 417.98 | 408.71 | 416.65 | 445,409 | +5.40(+1.31%) |
Apr 29, 2019 | 413.77 | 415.99 | 408.91 | 411.25 | 323,305 | -3.88(-0.94%) |
Apr 26, 2019 | 415.84 | 415.84 | 403.84 | 415.13 | 393,970 | -0.77(-0.19%) |
Apr 25, 2019 | 413.17 | 417.64 | 409.83 | 415.90 | 244,268 | +0.39(+0.09%) |
Apr 24, 2019 | 413.06 | 416.17 | 408.61 | 415.51 | 292,910 | +2.98(+0.72%) |
Apr 23, 2019 | 411.84 | 414.92 | 407.31 | 412.53 | 403,623 | +2.73(+0.67%) |
Apr 22, 2019 | 408.44 | 411.40 | 405.76 | 409.80 | 485,897 | +0.72(+0.18%) |
Apr 18, 2019 | 412.50 | 412.50 | 407.70 | 409.08 | 493,827 | -0.99(-0.24%) |
Apr 17, 2019 | 416.38 | 416.47 | 407.78 | 410.07 | 373,530 | -4.71(-1.14%) |
Apr 16, 2019 | 423.26 | 423.26 | 413.56 | 414.78 | 378,635 | -6.72(-1.60%) |
Apr 15, 2019 | 423.62 | 424.32 | 419.07 | 421.50 | 312,193 | -3.10(-0.73%) |
Apr 12, 2019 | 419.51 | 425.17 | 415.75 | 424.60 | 403,683 | +2.48(+0.59%) |
Apr 11, 2019 | 418.74 | 424.18 | 418.74 | 422.12 | 279,660 | -0.50(-0.12%) |
Apr 10, 2019 | 422.93 | 424.24 | 421.06 | 422.61 | 332,027 | +1.01(+0.24%) |
Apr 09, 2019 | 424.43 | 425.38 | 420.73 | 421.60 | 310,539 | -3.02(-0.71%) |
Apr 08, 2019 | 427.68 | 428.82 | 421.80 | 424.63 | 273,977 | -2.94(-0.69%) |
Apr 05, 2019 | 423.31 | 428.18 | 421.92 | 427.57 | 310,702 | +4.75(+1.12%) |
Apr 04, 2019 | 423.84 | 425.84 | 421.41 | 422.82 | 489,868 | -0.52(-0.12%) |
Apr 03, 2019 | 423.07 | 427.10 | 417.55 | 423.35 | 580,207 | +1.44(+0.34%) |
Apr 02, 2019 | 419.18 | 423.11 | 416.94 | 421.91 | 528,191 | +3.79(+0.91%) |