Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 432.89 | 445.90 | 432.89 | 443.45 | 138,598 | +13.16(+3.06%) |
Jun 27, 2019 | 423.97 | 433.54 | 422.86 | 430.30 | 72,571 | +5.74(+1.35%) |
Jun 26, 2019 | 422.35 | 426.72 | 420.34 | 424.56 | 66,076 | +3.02(+0.72%) |
Jun 25, 2019 | 423.48 | 424.67 | 416.59 | 421.53 | 82,086 | -1.96(-0.46%) |
Jun 24, 2019 | 427.23 | 431.82 | 423.23 | 423.49 | 51,274 | -5.15(-1.20%) |
Jun 21, 2019 | 431.94 | 433.64 | 428.55 | 428.64 | 90,977 | -4.55(-1.05%) |
Jun 20, 2019 | 437.21 | 437.21 | 425.98 | 433.19 | 103,843 | -0.42(-0.10%) |
Jun 19, 2019 | 426.19 | 438.08 | 426.19 | 433.62 | 83,129 | +8.07(+1.90%) |
Jun 18, 2019 | 423.25 | 430.21 | 423.25 | 425.55 | 52,368 | +3.04(+0.72%) |
Jun 17, 2019 | 428.31 | 431.25 | 421.92 | 422.51 | 90,417 | -5.86(-1.37%) |
Jun 14, 2019 | 423.32 | 430.73 | 419.31 | 428.37 | 77,777 | +5.15(+1.22%) |
Jun 13, 2019 | 419.55 | 431.04 | 419.55 | 423.21 | 77,049 | -4.45(-1.04%) |
Jun 12, 2019 | 427.72 | 429.88 | 418.86 | 427.66 | 157,744 | -1.64(-0.38%) |
Jun 11, 2019 | 438.43 | 442.26 | 427.72 | 429.31 | 73,625 | -8.78(-2.00%) |
Jun 10, 2019 | 432.60 | 440.77 | 432.26 | 438.08 | 111,587 | +9.23(+2.15%) |
Jun 07, 2019 | 431.93 | 434.41 | 427.40 | 428.85 | 101,733 | -3.39(-0.79%) |
Jun 06, 2019 | 432.55 | 433.92 | 426.07 | 432.25 | 81,849 | -0.05(-0.01%) |
Jun 05, 2019 | 429.11 | 437.70 | 425.06 | 432.30 | 72,440 | +3.89(+0.91%) |
Jun 04, 2019 | 421.72 | 428.67 | 421.57 | 428.41 | 94,078 | +10.35(+2.48%) |
Jun 03, 2019 | 414.93 | 422.13 | 411.69 | 418.06 | 73,071 | +4.70(+1.14%) |
May 31, 2019 | 413.16 | 416.34 | 412.27 | 413.36 | 60,267 | -3.18(-0.76%) |
May 30, 2019 | 427.75 | 427.82 | 415.29 | 416.53 | 65,041 | -9.79(-2.30%) |
May 29, 2019 | 423.35 | 427.21 | 419.11 | 426.32 | 32,861 | +1.35(+0.32%) |
May 28, 2019 | 430.03 | 430.97 | 422.00 | 424.98 | 63,174 | -5.34(-1.24%) |
May 24, 2019 | 431.56 | 434.25 | 428.19 | 430.32 | 48,681 | +0.24(+0.05%) |
May 23, 2019 | 438.69 | 438.69 | 428.18 | 430.08 | 47,658 | -11.01(-2.50%) |
May 22, 2019 | 437.14 | 444.24 | 437.14 | 441.09 | 66,422 | +2.64(+0.60%) |
May 21, 2019 | 439.67 | 441.79 | 437.48 | 438.46 | 91,915 | -0.78(-0.18%) |
May 20, 2019 | 436.03 | 440.56 | 434.66 | 439.23 | 63,802 | +3.38(+0.77%) |
May 17, 2019 | 430.97 | 441.62 | 430.97 | 435.86 | 44,717 | -4.68(-1.06%) |
May 16, 2019 | 437.86 | 443.57 | 437.53 | 440.54 | 95,135 | +3.93(+0.90%) |
May 15, 2019 | 437.89 | 438.37 | 431.57 | 436.62 | 63,631 | -2.61(-0.59%) |
May 14, 2019 | 432.35 | 441.70 | 430.86 | 439.22 | 54,086 | +10.48(+2.44%) |
May 13, 2019 | 439.73 | 440.16 | 428.52 | 428.75 | 42,391 | -15.60(-3.51%) |
May 10, 2019 | 440.36 | 444.43 | 431.70 | 444.34 | 33,944 | +3.04(+0.69%) |
May 09, 2019 | 439.98 | 445.53 | 439.43 | 441.30 | 60,288 | -4.23(-0.95%) |
May 08, 2019 | 445.86 | 449.07 | 444.02 | 445.53 | 35,672 | -0.03(-0.01%) |
May 07, 2019 | 447.70 | 451.08 | 444.96 | 445.56 | 26,481 | -6.72(-1.49%) |
May 06, 2019 | 444.04 | 455.21 | 444.04 | 452.28 | 41,553 | +2.63(+0.58%) |
May 03, 2019 | 451.10 | 454.09 | 448.69 | 449.65 | 35,875 | +3.74(+0.84%) |
May 02, 2019 | 438.84 | 448.85 | 438.84 | 445.92 | 31,781 | +6.52(+1.48%) |
May 01, 2019 | 442.73 | 446.71 | 436.84 | 439.39 | 45,431 | -1.66(-0.38%) |
Apr 30, 2019 | 441.30 | 444.25 | 440.09 | 441.05 | 43,994 | -0.95(-0.21%) |
Apr 29, 2019 | 438.84 | 446.48 | 438.84 | 442.00 | 29,567 | +3.11(+0.71%) |
Apr 26, 2019 | 436.64 | 440.80 | 434.75 | 438.89 | 24,188 | +3.97(+0.91%) |
Apr 25, 2019 | 432.74 | 437.28 | 431.43 | 434.92 | 48,583 | +1.64(+0.38%) |
Apr 24, 2019 | 433.92 | 440.13 | 433.18 | 433.28 | 41,767 | -2.36(-0.54%) |
Apr 23, 2019 | 424.28 | 436.12 | 424.21 | 435.64 | 31,994 | +9.42(+2.21%) |
Apr 22, 2019 | 429.87 | 429.87 | 423.37 | 426.23 | 27,558 | -1.97(-0.46%) |
Apr 18, 2019 | 433.43 | 435.27 | 426.89 | 428.19 | 26,017 | -5.31(-1.23%) |
Apr 17, 2019 | 435.96 | 436.87 | 431.46 | 433.51 | 29,367 | -1.40(-0.32%) |
Apr 16, 2019 | 425.92 | 434.90 | 425.10 | 434.90 | 37,429 | +11.33(+2.67%) |
Apr 15, 2019 | 429.51 | 430.82 | 418.32 | 423.58 | 30,823 | -7.40(-1.72%) |
Apr 12, 2019 | 425.43 | 431.71 | 425.43 | 430.98 | 25,509 | +7.78(+1.84%) |
Apr 11, 2019 | 420.86 | 426.39 | 419.14 | 423.20 | 31,048 | +2.87(+0.68%) |
Apr 10, 2019 | 415.81 | 421.23 | 415.06 | 420.32 | 36,374 | +4.95(+1.19%) |
Apr 09, 2019 | 417.13 | 418.37 | 413.52 | 415.37 | 36,407 | -2.80(-0.67%) |
Apr 08, 2019 | 413.09 | 420.97 | 413.09 | 418.18 | 29,913 | +1.28(+0.31%) |
Apr 05, 2019 | 416.50 | 419.11 | 415.76 | 416.90 | 20,427 | +0.93(+0.22%) |
Apr 04, 2019 | 411.78 | 417.65 | 411.78 | 415.96 | 16,160 | +3.66(+0.89%) |
Apr 03, 2019 | 415.47 | 418.41 | 411.76 | 412.30 | 36,196 | -0.95(-0.23%) |
Apr 02, 2019 | 415.96 | 416.74 | 411.43 | 413.26 | 26,289 | -2.17(-0.52%) |