Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 705.96 | 717.19 | 704.36 | 704.36 | 34,809 | -2.14(-0.30%) |
Jul 30, 2019 | 694.88 | 706.50 | 694.88 | 706.50 | 15,149 | +8.41(+1.21%) |
Jul 29, 2019 | 698.95 | 701.33 | 693.31 | 698.09 | 16,842 | -1.20(-0.17%) |
Jul 26, 2019 | 697.98 | 708.22 | 697.98 | 699.29 | 21,511 | +3.34(+0.48%) |
Jul 25, 2019 | 696.16 | 699.87 | 695.94 | 695.96 | 11,075 | -1.41(-0.20%) |
Jul 24, 2019 | 697.37 | 702.77 | 695.79 | 697.37 | 13,700 | -2.02(-0.29%) |
Jul 23, 2019 | 690.49 | 700.63 | 687.64 | 699.39 | 22,686 | +11.45(+1.66%) |
Jul 22, 2019 | 691.10 | 691.81 | 685.08 | 687.94 | 13,234 | -3.18(-0.46%) |
Jul 19, 2019 | 697.98 | 699.40 | 690.02 | 691.12 | 24,252 | -4.67(-0.67%) |
Jul 18, 2019 | 696.46 | 700.80 | 690.45 | 695.79 | 18,101 | -0.63(-0.09%) |
Jul 17, 2019 | 701.77 | 702.88 | 696.41 | 696.41 | 22,242 | -3.72(-0.53%) |
Jul 16, 2019 | 697.11 | 700.13 | 695.16 | 700.13 | 15,576 | +2.65(+0.38%) |
Jul 15, 2019 | 699.83 | 702.82 | 694.01 | 697.48 | 18,502 | -2.29(-0.33%) |
Jul 12, 2019 | 694.77 | 705.13 | 693.45 | 699.77 | 44,899 | +5.78(+0.83%) |
Jul 11, 2019 | 687.99 | 697.69 | 687.99 | 693.99 | 50,971 | +7.43(+1.08%) |
Jul 10, 2019 | 685.72 | 690.80 | 685.33 | 686.56 | 32,433 | +3.14(+0.46%) |
Jul 09, 2019 | 680.69 | 685.31 | 678.68 | 683.41 | 37,109 | +1.30(+0.19%) |
Jul 08, 2019 | 681.77 | 684.36 | 678.26 | 682.12 | 40,571 | -1.19(-0.17%) |
Jul 05, 2019 | 680.48 | 683.31 | 676.03 | 683.31 | 22,291 | +1.00(+0.15%) |
Jul 03, 2019 | 675.06 | 685.31 | 672.05 | 682.31 | 19,755 | +8.63(+1.28%) |
Jul 02, 2019 | 664.48 | 675.28 | 664.48 | 673.67 | 33,671 | +9.13(+1.37%) |
Jul 01, 2019 | 657.86 | 664.69 | 652.96 | 664.54 | 38,764 | +11.39(+1.74%) |
Jun 28, 2019 | 647.47 | 660.21 | 646.50 | 653.15 | 51,872 | +6.36(+0.98%) |
Jun 27, 2019 | 644.25 | 652.61 | 638.17 | 646.79 | 28,468 | +2.72(+0.42%) |
Jun 26, 2019 | 652.55 | 652.80 | 641.29 | 644.07 | 37,417 | -8.19(-1.26%) |
Jun 25, 2019 | 655.58 | 658.70 | 649.34 | 652.26 | 51,669 | -5.85(-0.89%) |
Jun 24, 2019 | 667.87 | 674.42 | 654.27 | 658.11 | 93,305 | -10.34(-1.55%) |
Jun 21, 2019 | 674.65 | 678.02 | 667.94 | 668.45 | 83,460 | -7.65(-1.13%) |
Jun 20, 2019 | 672.76 | 678.35 | 671.53 | 676.10 | 46,225 | +3.80(+0.56%) |
Jun 19, 2019 | 665.63 | 673.94 | 662.68 | 672.30 | 28,916 | +2.78(+0.42%) |
Jun 18, 2019 | 663.06 | 671.11 | 663.06 | 669.52 | 23,302 | +6.51(+0.98%) |
Jun 17, 2019 | 667.37 | 670.45 | 663.00 | 663.00 | 20,031 | -4.07(-0.61%) |
Jun 14, 2019 | 665.18 | 672.74 | 663.82 | 667.08 | 24,932 | +2.00(+0.30%) |
Jun 13, 2019 | 663.92 | 668.07 | 659.75 | 665.08 | 27,788 | -1.89(-0.28%) |
Jun 12, 2019 | 665.96 | 672.05 | 665.24 | 666.97 | 28,316 | -0.79(-0.12%) |
Jun 11, 2019 | 663.82 | 669.74 | 662.55 | 667.76 | 25,340 | +2.75(+0.41%) |
Jun 10, 2019 | 663.13 | 665.00 | 657.77 | 665.00 | 30,942 | +4.71(+0.71%) |
Jun 07, 2019 | 658.78 | 666.74 | 658.04 | 660.29 | 38,772 | +1.65(+0.25%) |
Jun 06, 2019 | 654.87 | 661.51 | 648.04 | 658.64 | 29,004 | +3.47(+0.53%) |
Jun 05, 2019 | 656.43 | 662.59 | 653.12 | 655.18 | 33,594 | -2.34(-0.36%) |
Jun 04, 2019 | 652.10 | 666.85 | 652.10 | 657.51 | 60,377 | +8.85(+1.36%) |
Jun 03, 2019 | 644.76 | 650.13 | 640.41 | 648.66 | 42,678 | +4.50(+0.70%) |
May 31, 2019 | 635.03 | 648.20 | 635.03 | 644.17 | 21,446 | +5.18(+0.81%) |
May 30, 2019 | 634.91 | 640.53 | 634.91 | 638.99 | 29,382 | +4.31(+0.68%) |
May 29, 2019 | 634.19 | 636.67 | 632.78 | 634.68 | 16,927 | -3.49(-0.55%) |
May 28, 2019 | 641.76 | 647.56 | 633.88 | 638.18 | 41,091 | -3.73(-0.58%) |
May 24, 2019 | 632.77 | 641.97 | 631.42 | 641.91 | 65,078 | +10.13(+1.60%) |
May 23, 2019 | 644.74 | 645.51 | 631.78 | 631.78 | 52,816 | -16.97(-2.62%) |
May 22, 2019 | 650.71 | 655.87 | 636.15 | 648.75 | 61,432 | -5.24(-0.80%) |
May 21, 2019 | 647.32 | 658.43 | 647.32 | 653.99 | 46,100 | +8.47(+1.31%) |
May 20, 2019 | 649.00 | 652.79 | 641.96 | 645.52 | 42,303 | -6.91(-1.06%) |
May 17, 2019 | 657.61 | 658.14 | 651.34 | 652.43 | 37,926 | -8.20(-1.24%) |
May 16, 2019 | 665.39 | 668.46 | 659.71 | 660.63 | 47,360 | -2.53(-0.38%) |
May 15, 2019 | 654.33 | 664.01 | 654.33 | 663.16 | 32,517 | +6.11(+0.93%) |
May 14, 2019 | 652.73 | 665.05 | 651.40 | 657.05 | 22,291 | +5.32(+0.82%) |
May 13, 2019 | 655.25 | 655.25 | 648.29 | 651.73 | 32,317 | -10.95(-1.65%) |
May 10, 2019 | 667.31 | 667.31 | 656.11 | 662.68 | 40,356 | -7.03(-1.05%) |
May 09, 2019 | 653.88 | 670.47 | 646.59 | 669.72 | 44,159 | +13.24(+2.02%) |
May 08, 2019 | 646.85 | 657.04 | 644.81 | 656.47 | 37,385 | +7.90(+1.22%) |
May 07, 2019 | 668.45 | 668.45 | 645.73 | 648.57 | 31,346 | -24.81(-3.68%) |
May 06, 2019 | 671.78 | 676.56 | 667.52 | 673.38 | 40,447 | -4.94(-0.73%) |
May 03, 2019 | 688.06 | 688.06 | 669.38 | 678.32 | 46,801 | -6.68(-0.98%) |
May 02, 2019 | 688.15 | 691.01 | 677.06 | 685.00 | 27,273 | -3.11(-0.45%) |