Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 414.96 | 417.80 | 411.83 | 415.10 | 717,014 | +4.26(+1.04%) |
Jun 27, 2019 | 409.06 | 413.14 | 408.08 | 410.83 | 398,957 | +3.11(+0.76%) |
Jun 26, 2019 | 407.00 | 408.17 | 402.86 | 407.72 | 491,065 | +2.30(+0.57%) |
Jun 25, 2019 | 409.55 | 409.56 | 403.32 | 405.42 | 513,367 | -4.46(-1.09%) |
Jun 24, 2019 | 413.83 | 416.53 | 408.19 | 409.88 | 449,459 | -4.28(-1.03%) |
Jun 21, 2019 | 411.40 | 417.64 | 410.16 | 414.16 | 1,194,798 | +2.35(+0.57%) |
Jun 20, 2019 | 403.77 | 412.93 | 403.77 | 411.81 | 824,348 | +9.40(+2.34%) |
Jun 19, 2019 | 399.09 | 403.53 | 397.39 | 402.40 | 615,359 | +4.99(+1.26%) |
Jun 18, 2019 | 392.12 | 403.43 | 391.30 | 397.42 | 605,352 | +8.13(+2.09%) |
Jun 17, 2019 | 395.08 | 396.08 | 388.83 | 389.29 | 391,618 | -6.06(-1.53%) |
Jun 14, 2019 | 397.26 | 397.26 | 393.28 | 395.35 | 388,354 | -1.16(-0.29%) |
Jun 13, 2019 | 395.25 | 397.50 | 394.21 | 396.50 | 368,413 | +1.80(+0.46%) |
Jun 12, 2019 | 392.22 | 396.22 | 390.12 | 394.71 | 486,287 | +2.77(+0.71%) |
Jun 11, 2019 | 396.33 | 396.56 | 389.10 | 391.94 | 606,883 | -0.61(-0.16%) |
Jun 10, 2019 | 395.28 | 397.14 | 392.25 | 392.55 | 593,571 | -0.27(-0.07%) |
Jun 07, 2019 | 389.17 | 393.07 | 387.88 | 392.82 | 569,699 | +4.32(+1.11%) |
Jun 06, 2019 | 387.68 | 390.60 | 385.86 | 388.50 | 763,468 | +0.96(+0.25%) |
Jun 05, 2019 | 383.57 | 389.61 | 378.40 | 387.54 | 684,941 | +6.12(+1.60%) |
Jun 04, 2019 | 380.43 | 381.66 | 371.43 | 381.42 | 636,202 | +12.84(+3.48%) |
Jun 03, 2019 | 364.90 | 370.32 | 364.45 | 368.58 | 662,318 | +3.81(+1.04%) |
May 31, 2019 | 369.33 | 369.33 | 364.30 | 364.77 | 609,034 | -9.68(-2.59%) |
May 30, 2019 | 376.11 | 378.75 | 372.02 | 374.45 | 469,832 | -1.18(-0.31%) |
May 29, 2019 | 374.28 | 376.09 | 370.98 | 375.63 | 437,350 | -1.21(-0.32%) |
May 28, 2019 | 382.86 | 383.33 | 376.84 | 376.84 | 506,158 | -5.66(-1.48%) |
May 24, 2019 | 383.59 | 384.67 | 381.66 | 382.50 | 309,871 | +1.64(+0.43%) |
May 23, 2019 | 381.71 | 381.71 | 376.66 | 380.86 | 641,324 | -4.61(-1.20%) |
May 22, 2019 | 386.37 | 388.05 | 383.05 | 385.47 | 377,092 | -2.21(-0.57%) |
May 21, 2019 | 386.94 | 390.02 | 386.39 | 387.68 | 349,735 | +3.13(+0.81%) |
May 20, 2019 | 385.87 | 386.47 | 381.38 | 384.55 | 530,514 | -3.05(-0.79%) |
May 17, 2019 | 387.83 | 392.69 | 386.44 | 387.59 | 565,971 | -4.99(-1.27%) |
May 16, 2019 | 391.94 | 395.60 | 391.29 | 392.58 | 511,619 | +2.53(+0.65%) |
May 15, 2019 | 387.53 | 391.83 | 385.72 | 390.05 | 483,287 | -1.32(-0.34%) |
May 14, 2019 | 390.05 | 395.93 | 390.05 | 391.37 | 472,736 | +2.70(+0.70%) |
May 13, 2019 | 397.74 | 398.86 | 386.39 | 388.67 | 801,857 | -17.75(-4.37%) |
May 10, 2019 | 405.40 | 408.73 | 397.86 | 406.41 | 551,616 | -1.07(-0.26%) |
May 09, 2019 | 400.04 | 407.69 | 398.65 | 407.49 | 496,188 | -1.10(-0.27%) |
May 08, 2019 | 405.69 | 412.08 | 403.45 | 408.58 | 518,157 | +1.49(+0.37%) |
May 07, 2019 | 415.73 | 416.01 | 402.95 | 407.09 | 808,177 | -11.06(-2.64%) |
May 06, 2019 | 415.12 | 420.12 | 412.44 | 418.15 | 494,837 | -5.38(-1.27%) |
May 03, 2019 | 418.27 | 423.88 | 418.19 | 423.53 | 459,338 | +5.35(+1.28%) |
May 02, 2019 | 420.91 | 421.49 | 413.85 | 418.19 | 496,854 | -2.39(-0.57%) |
May 01, 2019 | 427.34 | 427.88 | 420.20 | 420.57 | 556,633 | -5.36(-1.26%) |
Apr 30, 2019 | 421.11 | 426.47 | 419.20 | 425.94 | 646,668 | +4.74(+1.13%) |
Apr 29, 2019 | 421.34 | 422.72 | 420.12 | 421.20 | 417,997 | +0.76(+0.18%) |
Apr 26, 2019 | 417.04 | 420.86 | 414.18 | 420.44 | 534,300 | +3.98(+0.95%) |
Apr 25, 2019 | 419.48 | 421.76 | 414.85 | 416.46 | 682,074 | -5.02(-1.19%) |
Apr 24, 2019 | 416.10 | 423.42 | 414.85 | 421.49 | 1,148,966 | +5.39(+1.30%) |
Apr 23, 2019 | 407.29 | 416.10 | 407.20 | 416.10 | 783,091 | +8.79(+2.16%) |
Apr 22, 2019 | 407.07 | 408.75 | 405.67 | 407.31 | 493,143 | -1.47(-0.36%) |
Apr 18, 2019 | 411.49 | 412.00 | 408.77 | 408.77 | 604,135 | -1.58(-0.39%) |
Apr 17, 2019 | 409.91 | 411.49 | 405.90 | 410.36 | 715,711 | +0.83(+0.20%) |
Apr 16, 2019 | 397.72 | 409.83 | 397.64 | 409.52 | 1,174,183 | +12.89(+3.25%) |
Apr 15, 2019 | 400.58 | 401.24 | 394.80 | 396.63 | 673,077 | -2.19(-0.55%) |
Apr 12, 2019 | 393.85 | 401.44 | 393.85 | 398.82 | 716,121 | +7.23(+1.85%) |
Apr 11, 2019 | 390.61 | 393.90 | 388.74 | 391.59 | 470,209 | +2.94(+0.76%) |
Apr 10, 2019 | 387.63 | 388.81 | 385.50 | 388.65 | 458,991 | +2.59(+0.67%) |
Apr 09, 2019 | 390.97 | 391.44 | 384.93 | 386.06 | 525,041 | -5.56(-1.42%) |
Apr 08, 2019 | 390.21 | 392.97 | 388.95 | 391.61 | 453,869 | +0.91(+0.23%) |
Apr 05, 2019 | 389.01 | 392.22 | 386.76 | 390.70 | 522,110 | +2.86(+0.74%) |
Apr 04, 2019 | 385.50 | 388.60 | 385.27 | 387.84 | 427,406 | +2.43(+0.63%) |
Apr 03, 2019 | 385.54 | 388.68 | 383.86 | 385.41 | 384,879 | +2.30(+0.60%) |
Apr 02, 2019 | 384.81 | 386.31 | 382.25 | 383.11 | 482,024 | -1.70(-0.44%) |