Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 278.28 | 285.41 | 274.48 | 282.08 | 19,287 | +4.75(+1.71%) |
Jun 27, 2019 | 264.04 | 280.18 | 264.04 | 277.33 | 15,913 | +19.95(+7.75%) |
Jun 26, 2019 | 272.25 | 274.96 | 257.39 | 257.39 | 16,768 | -10.22(-3.82%) |
Jun 25, 2019 | 275.04 | 279.69 | 267.61 | 267.61 | 15,195 | -6.50(-2.37%) |
Jun 24, 2019 | 288.05 | 289.91 | 271.79 | 274.11 | 22,930 | -13.01(-4.53%) |
Jun 21, 2019 | 296.41 | 299.20 | 287.12 | 287.12 | 48,838 | -11.15(-3.74%) |
Jun 20, 2019 | 303.85 | 307.56 | 295.49 | 298.27 | 14,763 | +1.86(+0.63%) |
Jun 19, 2019 | 311.28 | 311.28 | 294.56 | 296.41 | 14,896 | -13.94(-4.49%) |
Jun 18, 2019 | 324.29 | 324.29 | 293.63 | 310.35 | 28,161 | -13.94(-4.30%) |
Jun 17, 2019 | 334.51 | 334.51 | 315.00 | 324.29 | 23,632 | -14.87(-4.38%) |
Jun 14, 2019 | 367.96 | 368.89 | 321.50 | 339.16 | 37,092 | -59.47(-14.92%) |
Jun 13, 2019 | 402.34 | 407.92 | 395.84 | 398.62 | 6,692 | -0.93(-0.23%) |
Jun 12, 2019 | 413.49 | 413.49 | 399.56 | 399.56 | 5,924 | -13.01(-3.15%) |
Jun 11, 2019 | 417.21 | 429.29 | 407.92 | 412.56 | 8,558 | -1.86(-0.45%) |
Jun 10, 2019 | 399.56 | 417.21 | 398.62 | 414.42 | 6,811 | +18.58(+4.69%) |
Jun 07, 2019 | 393.05 | 403.74 | 384.69 | 395.84 | 8,567 | +5.58(+1.43%) |
Jun 06, 2019 | 416.28 | 416.28 | 385.62 | 390.26 | 11,013 | -26.02(-6.25%) |
Jun 05, 2019 | 415.35 | 422.55 | 412.00 | 416.28 | 4,051 | +0.93(+0.22%) |
Jun 04, 2019 | 413.49 | 417.82 | 406.06 | 415.35 | 5,467 | +5.57(+1.36%) |
Jun 03, 2019 | 419.07 | 423.71 | 399.56 | 409.78 | 7,835 | -4.65(-1.12%) |
May 31, 2019 | 415.35 | 418.14 | 402.34 | 414.42 | 9,509 | -6.50(-1.55%) |
May 30, 2019 | 436.72 | 437.65 | 417.21 | 420.93 | 4,721 | -13.94(-3.21%) |
May 29, 2019 | 449.73 | 450.66 | 433.01 | 434.86 | 4,616 | -18.58(-4.10%) |
May 28, 2019 | 458.09 | 461.92 | 449.73 | 453.45 | 6,103 | -5.58(-1.21%) |
May 24, 2019 | 462.74 | 466.46 | 449.73 | 459.02 | 4,205 | +0.00(+0.00%) |
May 23, 2019 | 466.46 | 466.46 | 455.31 | 459.02 | 4,883 | -10.22(-2.18%) |
May 22, 2019 | 472.03 | 476.68 | 467.39 | 469.24 | 3,981 | -5.57(-1.17%) |
May 21, 2019 | 475.75 | 479.46 | 470.17 | 474.82 | 4,444 | +0.00(+0.00%) |
May 20, 2019 | 485.97 | 487.83 | 473.89 | 474.82 | 4,409 | -16.73(-3.40%) |
May 17, 2019 | 498.98 | 501.77 | 484.11 | 491.55 | 3,011 | -12.08(-2.40%) |
May 16, 2019 | 492.47 | 508.27 | 489.69 | 503.62 | 3,504 | +11.15(+2.26%) |
May 15, 2019 | 485.04 | 494.33 | 482.25 | 492.47 | 5,447 | +2.79(+0.57%) |
May 14, 2019 | 489.69 | 494.33 | 485.97 | 489.69 | 4,880 | +2.79(+0.57%) |
May 13, 2019 | 498.98 | 500.84 | 485.04 | 486.90 | 6,514 | -19.51(-3.85%) |
May 10, 2019 | 510.13 | 512.92 | 499.44 | 506.41 | 3,655 | -5.58(-1.09%) |
May 09, 2019 | 506.41 | 514.77 | 498.98 | 511.99 | 6,841 | +2.79(+0.55%) |
May 08, 2019 | 513.85 | 519.42 | 509.20 | 509.20 | 3,249 | -1.86(-0.36%) |
May 07, 2019 | 523.14 | 528.71 | 505.48 | 511.06 | 6,411 | -15.80(-3.00%) |
May 06, 2019 | 517.56 | 527.78 | 511.06 | 526.85 | 6,492 | +0.93(+0.18%) |
May 03, 2019 | 520.35 | 547.30 | 520.35 | 525.92 | 5,955 | -1.86(-0.35%) |
May 02, 2019 | 520.35 | 538.00 | 519.42 | 527.78 | 6,891 | +3.72(+0.71%) |
May 01, 2019 | 513.85 | 525.00 | 509.20 | 524.07 | 8,323 | +12.08(+2.36%) |
Apr 30, 2019 | 515.70 | 525.00 | 511.06 | 511.99 | 5,783 | -1.86(-0.36%) |
Apr 29, 2019 | 507.34 | 523.14 | 506.87 | 513.85 | 6,698 | +4.65(+0.91%) |
Apr 26, 2019 | 494.33 | 510.13 | 492.47 | 509.20 | 6,165 | +16.73(+3.40%) |
Apr 25, 2019 | 488.76 | 495.26 | 481.32 | 492.47 | 3,398 | +0.00(+0.00%) |
Apr 24, 2019 | 481.32 | 494.33 | 477.61 | 492.47 | 3,873 | +11.15(+2.32%) |
Apr 23, 2019 | 472.96 | 485.97 | 465.53 | 481.32 | 4,270 | +8.36(+1.77%) |
Apr 22, 2019 | 481.32 | 481.32 | 464.97 | 472.96 | 4,983 | -6.50(-1.36%) |
Apr 18, 2019 | 472.03 | 484.11 | 470.17 | 479.46 | 3,211 | +5.57(+1.18%) |
Apr 17, 2019 | 478.54 | 478.54 | 467.39 | 473.89 | 3,239 | -4.65(-0.97%) |
Apr 16, 2019 | 480.39 | 480.39 | 471.10 | 478.54 | 3,611 | -0.93(-0.19%) |
Apr 15, 2019 | 483.18 | 486.66 | 470.17 | 479.46 | 3,969 | -1.86(-0.39%) |
Apr 12, 2019 | 485.04 | 485.04 | 468.31 | 481.32 | 4,758 | -0.93(-0.19%) |
Apr 11, 2019 | 483.18 | 491.55 | 479.46 | 482.25 | 4,114 | -1.86(-0.38%) |
Apr 10, 2019 | 482.25 | 488.76 | 479.00 | 484.11 | 6,831 | +3.72(+0.77%) |
Apr 09, 2019 | 509.20 | 510.13 | 478.54 | 480.39 | 6,880 | -27.88(-5.48%) |
Apr 08, 2019 | 498.98 | 510.13 | 492.47 | 508.27 | 4,945 | +6.50(+1.30%) |
Apr 05, 2019 | 492.47 | 505.48 | 492.47 | 501.77 | 3,550 | +9.29(+1.89%) |
Apr 04, 2019 | 477.61 | 492.47 | 477.61 | 492.47 | 5,035 | +14.87(+3.11%) |
Apr 03, 2019 | 472.03 | 478.54 | 465.53 | 477.61 | 6,559 | +9.29(+1.98%) |
Apr 02, 2019 | 459.95 | 472.03 | 456.24 | 468.31 | 9,345 | +9.29(+2.02%) |