Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 799.97 | 813.47 | 670.79 | 678.11 | 486,113 | -132.85(-16.38%) |
Jul 30, 2019 | 793.03 | 823.49 | 784.64 | 810.96 | 197,235 | +24.87(+3.16%) |
Jul 29, 2019 | 755.72 | 788.69 | 731.52 | 786.09 | 167,805 | +42.23(+5.68%) |
Jul 26, 2019 | 766.90 | 772.78 | 733.55 | 743.86 | 149,131 | -2.12(-0.28%) |
Jul 25, 2019 | 814.14 | 814.14 | 739.14 | 745.98 | 336,268 | -82.33(-9.94%) |
Jul 24, 2019 | 807.01 | 831.98 | 791.00 | 828.31 | 177,188 | +42.23(+5.37%) |
Jul 23, 2019 | 821.66 | 848.27 | 759.77 | 786.09 | 274,207 | -39.72(-4.81%) |
Jul 22, 2019 | 804.98 | 836.12 | 804.98 | 825.80 | 255,817 | +21.21(+2.64%) |
Jul 19, 2019 | 800.16 | 845.95 | 762.95 | 804.60 | 370,022 | -25.93(-3.12%) |
Jul 18, 2019 | 705.39 | 837.18 | 685.34 | 830.53 | 515,193 | +124.75(+17.68%) |
Jul 17, 2019 | 635.40 | 709.54 | 634.83 | 705.78 | 321,689 | +83.49(+13.42%) |
Jul 16, 2019 | 608.89 | 650.73 | 607.64 | 622.29 | 278,139 | +0.48(+0.08%) |
Jul 15, 2019 | 608.22 | 624.13 | 598.67 | 621.81 | 142,600 | +13.40(+2.20%) |
Jul 12, 2019 | 587.78 | 612.82 | 580.84 | 608.41 | 155,240 | +22.46(+3.83%) |
Jul 11, 2019 | 609.76 | 624.03 | 571.68 | 585.95 | 188,105 | -33.07(-5.34%) |
Jul 10, 2019 | 600.41 | 616.70 | 582.48 | 619.02 | 258,163 | +50.03(+8.79%) |
Jul 09, 2019 | 544.59 | 573.61 | 533.79 | 568.98 | 150,137 | +29.02(+5.37%) |
Jul 08, 2019 | 556.74 | 565.61 | 539.96 | 539.96 | 126,134 | -13.50(-2.44%) |
Jul 05, 2019 | 520.59 | 557.61 | 505.64 | 553.46 | 218,940 | -15.14(-2.66%) |
Jul 03, 2019 | 573.22 | 577.66 | 555.49 | 568.60 | 137,793 | -0.96(-0.17%) |
Jul 02, 2019 | 518.66 | 577.08 | 517.70 | 569.56 | 382,666 | +72.11(+14.50%) |
Jul 01, 2019 | 526.95 | 541.60 | 487.81 | 497.45 | 304,883 | -80.50(-13.93%) |
Jun 28, 2019 | 572.45 | 583.73 | 557.03 | 577.95 | 295,119 | +10.61(+1.87%) |
Jun 27, 2019 | 570.24 | 573.61 | 554.81 | 567.34 | 226,192 | -8.68(-1.51%) |
Jun 26, 2019 | 547.58 | 598.19 | 536.49 | 576.02 | 328,697 | -2.89(-0.50%) |
Jun 25, 2019 | 627.11 | 634.83 | 542.76 | 578.91 | 641,345 | -33.26(-5.43%) |
Jun 24, 2019 | 572.65 | 614.58 | 561.08 | 612.17 | 407,705 | +56.40(+10.15%) |
Jun 21, 2019 | 551.92 | 555.77 | 515.28 | 555.77 | 389,282 | +8.19(+1.50%) |
Jun 20, 2019 | 529.75 | 550.47 | 519.14 | 547.58 | 551,772 | +79.05(+16.87%) |
Jun 19, 2019 | 445.39 | 469.01 | 435.75 | 468.53 | 351,277 | +18.80(+4.18%) |
Jun 18, 2019 | 456.96 | 464.19 | 433.34 | 449.73 | 418,401 | +13.50(+3.09%) |
Jun 17, 2019 | 432.86 | 444.91 | 423.22 | 436.23 | 223,256 | +3.38(+0.78%) |
Jun 14, 2019 | 449.73 | 462.74 | 418.16 | 432.86 | 485,396 | +1.45(+0.34%) |
Jun 13, 2019 | 416.47 | 434.30 | 412.13 | 431.41 | 242,912 | +18.32(+4.43%) |
Jun 12, 2019 | 402.97 | 420.81 | 401.05 | 413.10 | 207,401 | +22.17(+5.67%) |
Jun 11, 2019 | 371.64 | 398.63 | 371.64 | 390.92 | 214,200 | +12.53(+3.31%) |
Jun 10, 2019 | 386.58 | 389.96 | 370.68 | 378.39 | 287,683 | -31.81(-7.76%) |
Jun 07, 2019 | 429.00 | 433.82 | 405.87 | 410.20 | 315,481 | -5.79(-1.39%) |
Jun 06, 2019 | 415.50 | 421.29 | 405.38 | 415.99 | 239,904 | +8.19(+2.01%) |
Jun 05, 2019 | 434.30 | 444.91 | 398.63 | 407.79 | 343,217 | -11.57(-2.76%) |
Jun 04, 2019 | 398.63 | 419.36 | 396.22 | 419.36 | 351,543 | +1.93(+0.46%) |
Jun 03, 2019 | 383.21 | 420.81 | 379.35 | 417.43 | 570,995 | +53.51(+14.70%) |
May 31, 2019 | 339.35 | 367.79 | 339.35 | 363.93 | 520,433 | +36.15(+11.03%) |
May 30, 2019 | 309.94 | 329.22 | 304.16 | 327.78 | 250,262 | +17.83(+5.75%) |
May 29, 2019 | 313.32 | 316.21 | 306.09 | 309.94 | 147,912 | -1.93(-0.62%) |
May 28, 2019 | 308.01 | 315.24 | 304.16 | 311.87 | 199,374 | -5.78(-1.82%) |
May 24, 2019 | 314.76 | 319.58 | 309.94 | 317.65 | 145,123 | +3.37(+1.07%) |
May 23, 2019 | 320.06 | 331.15 | 308.98 | 314.28 | 304,158 | +4.82(+1.56%) |
May 22, 2019 | 328.26 | 330.19 | 304.16 | 309.46 | 281,416 | -20.73(-6.28%) |
May 21, 2019 | 324.40 | 332.12 | 318.62 | 330.19 | 171,929 | +0.96(+0.29%) |
May 20, 2019 | 332.60 | 336.45 | 326.81 | 329.22 | 178,587 | -6.75(-2.01%) |
May 17, 2019 | 325.85 | 338.38 | 321.51 | 335.97 | 230,073 | +4.34(+1.31%) |
May 16, 2019 | 338.38 | 338.86 | 324.40 | 331.63 | 302,211 | -15.43(-4.44%) |
May 15, 2019 | 350.43 | 356.22 | 342.72 | 347.06 | 176,249 | -2.41(-0.69%) |
May 14, 2019 | 354.77 | 358.14 | 336.45 | 349.47 | 277,788 | -6.75(-1.89%) |
May 13, 2019 | 344.65 | 359.11 | 333.56 | 356.22 | 378,133 | +28.92(+8.84%) |
May 10, 2019 | 337.42 | 339.83 | 325.37 | 327.30 | 249,547 | -5.78(-1.74%) |
May 09, 2019 | 336.45 | 346.58 | 330.67 | 333.08 | 294,006 | -3.86(-1.14%) |
May 08, 2019 | 360.56 | 366.34 | 333.08 | 336.94 | 359,124 | -16.39(-4.64%) |
May 07, 2019 | 335.01 | 356.22 | 325.85 | 353.32 | 297,477 | +21.69(+6.54%) |
May 06, 2019 | 325.85 | 339.83 | 323.92 | 331.63 | 225,072 | +1.93(+0.58%) |
May 03, 2019 | 331.15 | 344.17 | 325.85 | 329.70 | 337,893 | +6.75(+2.09%) |
May 02, 2019 | 327.78 | 333.56 | 316.69 | 322.96 | 457,449 | -20.25(-5.90%) |