Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 759.41 | 765.70 | 748.45 | 756.75 | 233,196 | -3.22(-0.42%) |
Jul 30, 2019 | 765.22 | 766.99 | 758.12 | 759.97 | 351,108 | -15.03(-1.94%) |
Jul 29, 2019 | 779.02 | 781.38 | 770.00 | 775.00 | 241,055 | -0.11(-0.01%) |
Jul 26, 2019 | 789.42 | 790.00 | 772.98 | 775.11 | 334,800 | -15.57(-1.97%) |
Jul 25, 2019 | 805.14 | 807.68 | 787.63 | 790.68 | 295,069 | -21.49(-2.65%) |
Jul 24, 2019 | 784.00 | 813.39 | 772.81 | 812.17 | 539,099 | -6.14(-0.75%) |
Jul 23, 2019 | 811.00 | 820.42 | 805.09 | 818.31 | 169,748 | -0.39(-0.05%) |
Jul 22, 2019 | 816.58 | 825.24 | 809.54 | 818.70 | 124,418 | +4.85(+0.60%) |
Jul 19, 2019 | 833.29 | 833.29 | 812.99 | 813.85 | 122,800 | -15.11(-1.82%) |
Jul 18, 2019 | 818.30 | 830.89 | 818.30 | 828.96 | 111,660 | +10.83(+1.32%) |
Jul 17, 2019 | 826.38 | 828.59 | 817.48 | 818.13 | 123,861 | -3.72(-0.45%) |
Jul 16, 2019 | 826.06 | 826.35 | 817.97 | 821.85 | 204,780 | -3.37(-0.41%) |
Jul 15, 2019 | 821.85 | 827.00 | 814.74 | 825.22 | 208,000 | -10.22(-1.22%) |
Jul 12, 2019 | 843.67 | 844.22 | 830.27 | 835.44 | 245,900 | -18.63(-2.18%) |
Jul 11, 2019 | 859.52 | 859.52 | 840.87 | 854.07 | 151,567 | -4.41(-0.51%) |
Jul 10, 2019 | 867.68 | 867.93 | 855.81 | 858.48 | 108,728 | -3.07(-0.36%) |
Jul 09, 2019 | 855.98 | 862.95 | 855.51 | 861.55 | 116,098 | -0.20(-0.02%) |
Jul 08, 2019 | 855.00 | 863.74 | 852.25 | 861.75 | 122,548 | +1.84(+0.21%) |
Jul 05, 2019 | 865.94 | 867.06 | 849.95 | 859.91 | 129,300 | -12.54(-1.44%) |
Jul 03, 2019 | 855.15 | 873.51 | 855.15 | 872.45 | 79,200 | +19.15(+2.24%) |
Jul 02, 2019 | 843.55 | 854.56 | 840.00 | 853.30 | 105,261 | +8.97(+1.06%) |
Jul 01, 2019 | 853.04 | 863.72 | 841.72 | 844.33 | 234,442 | +4.33(+0.52%) |
Jun 28, 2019 | 835.30 | 840.00 | 825.47 | 840.00 | 171,000 | +6.45(+0.77%) |
Jun 27, 2019 | 828.00 | 833.92 | 820.33 | 833.55 | 110,590 | +8.15(+0.99%) |
Jun 26, 2019 | 837.50 | 837.50 | 820.08 | 825.40 | 133,634 | -8.30(-1.00%) |
Jun 25, 2019 | 830.07 | 839.61 | 821.86 | 833.70 | 191,787 | +7.73(+0.94%) |
Jun 24, 2019 | 828.59 | 830.87 | 823.88 | 825.97 | 148,400 | -4.14(-0.50%) |
Jun 21, 2019 | 822.52 | 831.37 | 814.77 | 830.11 | 154,300 | +8.72(+1.06%) |
Jun 20, 2019 | 824.15 | 831.92 | 815.24 | 821.39 | 125,207 | +4.35(+0.53%) |
Jun 19, 2019 | 805.03 | 817.89 | 805.03 | 817.04 | 119,129 | +13.04(+1.62%) |
Jun 18, 2019 | 798.01 | 805.17 | 797.48 | 804.00 | 129,430 | +12.59(+1.59%) |
Jun 17, 2019 | 794.47 | 798.32 | 787.79 | 791.41 | 96,256 | +0.35(+0.04%) |
Jun 14, 2019 | 795.16 | 800.47 | 789.55 | 791.06 | 126,300 | -5.95(-0.75%) |
Jun 13, 2019 | 808.74 | 809.27 | 793.15 | 797.01 | 130,669 | -11.45(-1.42%) |
Jun 12, 2019 | 806.63 | 810.35 | 802.42 | 808.46 | 124,390 | +3.61(+0.45%) |
Jun 11, 2019 | 814.09 | 819.50 | 799.22 | 804.85 | 163,397 | -1.94(-0.24%) |
Jun 10, 2019 | 794.78 | 810.89 | 794.55 | 806.79 | 123,388 | +15.91(+2.01%) |
Jun 07, 2019 | 780.42 | 793.63 | 779.39 | 790.88 | 173,800 | +18.06(+2.34%) |
Jun 06, 2019 | 759.50 | 775.54 | 759.50 | 772.82 | 173,758 | +15.89(+2.10%) |
Jun 05, 2019 | 748.41 | 759.45 | 748.41 | 756.93 | 156,854 | +15.04(+2.03%) |
Jun 04, 2019 | 736.04 | 742.16 | 728.52 | 741.89 | 110,419 | +13.14(+1.80%) |
Jun 03, 2019 | 725.94 | 738.15 | 721.00 | 728.75 | 137,022 | +5.66(+0.78%) |
May 31, 2019 | 720.05 | 726.46 | 709.91 | 723.09 | 141,000 | -4.27(-0.59%) |
May 30, 2019 | 727.02 | 733.49 | 726.20 | 727.36 | 108,369 | +2.57(+0.35%) |
May 29, 2019 | 717.00 | 727.51 | 715.54 | 724.79 | 163,219 | +4.76(+0.66%) |
May 28, 2019 | 731.88 | 742.20 | 717.83 | 720.03 | 224,384 | -8.79(-1.21%) |
May 24, 2019 | 726.01 | 734.07 | 724.08 | 728.82 | 131,500 | +9.69(+1.35%) |
May 23, 2019 | 717.70 | 721.50 | 706.85 | 719.13 | 179,667 | -4.95(-0.68%) |
May 22, 2019 | 716.72 | 728.49 | 716.58 | 724.08 | 132,400 | +7.58(+1.06%) |
May 21, 2019 | 721.63 | 726.00 | 714.82 | 716.50 | 211,156 | +0.32(+0.04%) |
May 20, 2019 | 721.78 | 729.49 | 714.35 | 716.18 | 180,477 | -10.24(-1.41%) |
May 17, 2019 | 737.62 | 741.91 | 726.02 | 726.42 | 184,400 | -18.56(-2.49%) |
May 16, 2019 | 720.63 | 744.98 | 720.25 | 744.98 | 261,296 | +25.84(+3.59%) |
May 15, 2019 | 711.83 | 720.00 | 705.82 | 719.14 | 222,614 | -3.53(-0.49%) |
May 14, 2019 | 705.06 | 727.60 | 705.06 | 722.67 | 198,086 | +20.90(+2.98%) |
May 13, 2019 | 715.72 | 716.14 | 681.75 | 701.77 | 346,249 | -25.90(-3.56%) |
May 10, 2019 | 734.26 | 738.30 | 700.10 | 727.67 | 368,800 | -14.00(-1.89%) |
May 09, 2019 | 730.55 | 742.33 | 725.95 | 741.67 | 236,485 | +1.18(+0.16%) |
May 08, 2019 | 740.62 | 745.78 | 732.93 | 740.49 | 219,999 | -1.81(-0.24%) |
May 07, 2019 | 752.76 | 754.00 | 734.65 | 742.30 | 221,143 | -18.47(-2.43%) |
May 06, 2019 | 749.38 | 762.56 | 745.93 | 760.77 | 112,229 | -1.66(-0.22%) |
May 03, 2019 | 751.00 | 762.90 | 750.71 | 762.43 | 92,300 | +9.23(+1.23%) |
May 02, 2019 | 738.18 | 753.45 | 737.48 | 753.20 | 134,752 | +14.04(+1.90%) |