Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 958.37 | 963.42 | 936.21 | 950.00 | 4,544 | -5.69(-0.60%) |
Jul 30, 2019 | 948.00 | 967.32 | 946.66 | 955.69 | 174 | +3.00(+0.31%) |
Jul 29, 2019 | 970.50 | 973.47 | 952.36 | 952.70 | 281 | -24.47(-2.50%) |
Jul 26, 2019 | 975.30 | 1001 | 970.08 | 977.16 | 400 | +15.24(+1.58%) |
Jul 25, 2019 | 990.00 | 990.00 | 947.57 | 961.93 | 204 | -14.82(-1.52%) |
Jul 24, 2019 | 958.23 | 976.75 | 955.44 | 976.75 | 263 | +24.19(+2.54%) |
Jul 23, 2019 | 946.71 | 955.58 | 946.71 | 952.56 | 188 | +0.54(+0.06%) |
Jul 22, 2019 | 942.56 | 958.46 | 942.56 | 952.01 | 76 | +4.01(+0.42%) |
Jul 19, 2019 | 958.43 | 963.66 | 948.00 | 948.00 | 100 | -6.42(-0.67%) |
Jul 18, 2019 | 942.60 | 954.42 | 940.68 | 954.42 | 137 | +4.63(+0.49%) |
Jul 17, 2019 | 942.56 | 954.64 | 942.56 | 949.79 | 81 | -1.10(-0.12%) |
Jul 16, 2019 | 966.70 | 966.70 | 945.00 | 950.89 | 327 | -17.71(-1.83%) |
Jul 15, 2019 | 955.48 | 970.25 | 955.48 | 968.60 | 192 | +11.70(+1.22%) |
Jul 12, 2019 | 958.24 | 958.38 | 947.00 | 956.90 | 200 | +4.71(+0.49%) |
Jul 11, 2019 | 951.59 | 953.70 | 942.24 | 952.19 | 140 | +1.43(+0.15%) |
Jul 10, 2019 | 961.05 | 964.35 | 945.00 | 950.76 | 212 | +4.86(+0.51%) |
Jul 09, 2019 | 954.13 | 964.35 | 943.93 | 945.90 | 157 | -11.18(-1.17%) |
Jul 08, 2019 | 947.12 | 958.92 | 943.00 | 957.09 | 751 | +12.34(+1.31%) |
Jul 05, 2019 | 955.67 | 955.67 | 936.50 | 944.75 | 500 | -2.00(-0.21%) |
Jul 03, 2019 | 936.43 | 967.24 | 927.57 | 946.75 | 1,100 | +11.16(+1.19%) |
Jul 02, 2019 | 941.71 | 942.91 | 926.00 | 935.59 | 183 | -30.90(-3.20%) |
Jul 01, 2019 | 982.76 | 982.76 | 945.00 | 966.49 | 140 | +23.20(+2.46%) |
Jun 28, 2019 | 935.00 | 943.29 | 930.34 | 943.29 | 1,500 | +7.75(+0.83%) |
Jun 27, 2019 | 921.29 | 936.57 | 913.08 | 935.54 | 196 | +26.78(+2.95%) |
Jun 26, 2019 | 919.14 | 920.45 | 908.75 | 908.75 | 43 | -3.34(-0.37%) |
Jun 25, 2019 | 921.49 | 921.49 | 906.12 | 912.10 | 102 | -15.72(-1.69%) |
Jun 24, 2019 | 928.97 | 929.83 | 911.79 | 927.82 | 897 | +3.71(+0.40%) |
Jun 21, 2019 | 924.65 | 927.82 | 909.13 | 924.11 | 600 | -6.59(-0.71%) |
Jun 20, 2019 | 935.00 | 941.39 | 929.77 | 930.70 | 288 | +13.98(+1.52%) |
Jun 19, 2019 | 929.97 | 929.97 | 909.09 | 916.72 | 572 | -8.50(-0.92%) |
Jun 18, 2019 | 919.84 | 926.79 | 919.84 | 925.22 | 212 | +19.62(+2.17%) |
Jun 17, 2019 | 896.92 | 912.99 | 895.00 | 905.61 | 1,240 | +9.66(+1.08%) |
Jun 14, 2019 | 883.11 | 895.94 | 870.35 | 895.94 | 100 | +7.16(+0.81%) |
Jun 13, 2019 | 912.31 | 912.31 | 888.79 | 888.79 | 172 | -12.05(-1.34%) |
Jun 12, 2019 | 903.04 | 907.69 | 895.68 | 900.84 | 149 | -8.78(-0.97%) |
Jun 11, 2019 | 908.00 | 913.82 | 900.58 | 909.62 | 433 | -1.04(-0.11%) |
Jun 10, 2019 | 900.00 | 910.66 | 900.00 | 910.66 | 232 | +18.20(+2.04%) |
Jun 07, 2019 | 886.76 | 893.75 | 886.76 | 892.47 | 200 | +19.89(+2.28%) |
Jun 06, 2019 | 880.00 | 880.00 | 864.23 | 872.57 | 282 | +7.76(+0.90%) |
Jun 05, 2019 | 863.76 | 873.45 | 862.13 | 864.81 | 1,733 | +10.31(+1.21%) |
Jun 04, 2019 | 839.61 | 859.07 | 839.61 | 854.50 | 1,722 | +9.56(+1.13%) |
Jun 03, 2019 | 867.49 | 873.08 | 844.53 | 844.94 | 2,243 | -19.01(-2.20%) |
May 31, 2019 | 869.29 | 870.99 | 855.41 | 863.95 | 400 | -3.35(-0.39%) |
May 30, 2019 | 865.24 | 867.77 | 854.77 | 867.30 | 90 | +6.62(+0.77%) |
May 29, 2019 | 862.47 | 892.11 | 858.57 | 860.68 | 1,314 | -26.34(-2.97%) |
May 28, 2019 | 908.43 | 908.43 | 887.01 | 887.01 | 469 | -4.99(-0.56%) |
May 24, 2019 | 906.00 | 906.00 | 892.00 | 892.00 | 100 | -5.29(-0.59%) |
May 23, 2019 | 890.76 | 897.29 | 890.76 | 897.29 | 282 | -1.71(-0.19%) |
May 22, 2019 | 887.00 | 900.00 | 884.57 | 899.00 | 183 | +19.83(+2.26%) |
May 21, 2019 | 884.68 | 900.00 | 863.92 | 879.17 | 4,709 | -20.83(-2.31%) |
May 20, 2019 | 900.00 | 900.00 | 891.00 | 900.00 | 152 | +4.44(+0.50%) |
May 17, 2019 | 880.97 | 898.93 | 880.97 | 895.56 | 100 | +14.96(+1.70%) |
May 16, 2019 | 884.00 | 885.73 | 880.61 | 880.61 | 139 | +6.61(+0.76%) |
May 15, 2019 | 859.74 | 874.46 | 859.74 | 874.00 | 1,626 | +12.04(+1.40%) |
May 14, 2019 | 860.13 | 869.16 | 858.87 | 861.96 | 280 | +4.36(+0.51%) |
May 13, 2019 | 855.00 | 861.42 | 845.06 | 857.60 | 764 | -1.69(-0.20%) |
May 10, 2019 | 849.68 | 863.05 | 834.95 | 859.29 | 100 | +9.29(+1.09%) |
May 09, 2019 | 850.38 | 852.19 | 842.34 | 850.00 | 87 | -3.39(-0.40%) |
May 08, 2019 | 862.68 | 862.68 | 842.14 | 853.38 | 214 | +11.06(+1.31%) |
May 07, 2019 | 873.16 | 873.16 | 837.00 | 842.32 | 354 | -31.07(-3.56%) |
May 06, 2019 | 857.62 | 873.39 | 854.44 | 873.39 | 114 | +8.12(+0.94%) |
May 03, 2019 | 885.39 | 885.39 | 865.27 | 865.27 | 500 | -18.53(-2.10%) |
May 02, 2019 | 878.11 | 887.93 | 869.00 | 883.80 | 327 | -3.20(-0.36%) |