Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 701.74 | 721.88 | 701.72 | 721.88 | 13,989 | +17.17(+2.44%) |
Jul 30, 2019 | 710.35 | 713.91 | 704.71 | 704.71 | 17,090 | -4.27(-0.60%) |
Jul 29, 2019 | 699.26 | 718.47 | 690.45 | 708.98 | 32,133 | +3.61(+0.51%) |
Jul 26, 2019 | 710.95 | 728.24 | 703.08 | 705.37 | 27,395 | -5.53(-0.78%) |
Jul 25, 2019 | 712.11 | 717.40 | 709.69 | 710.90 | 15,110 | -0.32(-0.04%) |
Jul 24, 2019 | 725.78 | 725.78 | 710.81 | 711.22 | 18,708 | -6.63(-0.92%) |
Jul 23, 2019 | 737.41 | 737.41 | 716.39 | 717.86 | 21,363 | -5.30(-0.73%) |
Jul 22, 2019 | 725.11 | 734.55 | 721.93 | 723.16 | 14,152 | +2.68(+0.37%) |
Jul 19, 2019 | 721.57 | 728.92 | 713.44 | 720.47 | 14,603 | -0.65(-0.09%) |
Jul 18, 2019 | 736.91 | 736.91 | 716.72 | 721.12 | 41,364 | -18.12(-2.45%) |
Jul 17, 2019 | 738.25 | 743.60 | 729.64 | 739.24 | 27,287 | -0.66(-0.09%) |
Jul 16, 2019 | 742.15 | 748.48 | 734.92 | 739.89 | 21,911 | -7.69(-1.03%) |
Jul 15, 2019 | 754.06 | 756.12 | 747.00 | 747.59 | 20,620 | +1.96(+0.26%) |
Jul 12, 2019 | 741.47 | 754.73 | 736.45 | 745.62 | 24,943 | +3.48(+0.47%) |
Jul 11, 2019 | 737.75 | 744.65 | 727.50 | 742.14 | 14,183 | +5.62(+0.76%) |
Jul 10, 2019 | 751.77 | 751.77 | 731.73 | 736.52 | 14,323 | -13.97(-1.86%) |
Jul 09, 2019 | 749.55 | 755.18 | 749.55 | 750.49 | 7,849 | -9.38(-1.23%) |
Jul 08, 2019 | 767.49 | 777.51 | 757.54 | 759.88 | 22,674 | -7.18(-0.94%) |
Jul 05, 2019 | 772.45 | 772.45 | 762.22 | 767.05 | 22,811 | -5.39(-0.70%) |
Jul 03, 2019 | 788.34 | 788.34 | 772.45 | 772.45 | 12,898 | -7.13(-0.91%) |
Jul 02, 2019 | 786.13 | 788.02 | 772.35 | 779.58 | 25,671 | -8.44(-1.07%) |
Jul 01, 2019 | 805.90 | 806.50 | 780.58 | 788.02 | 33,371 | -11.95(-1.49%) |
Jun 28, 2019 | 801.14 | 811.99 | 797.65 | 799.97 | 19,400 | +0.47(+0.06%) |
Jun 27, 2019 | 792.58 | 801.00 | 781.02 | 799.50 | 15,290 | +13.52(+1.72%) |
Jun 26, 2019 | 813.82 | 813.82 | 781.92 | 785.98 | 24,186 | -32.06(-3.92%) |
Jun 25, 2019 | 830.23 | 830.23 | 816.45 | 818.04 | 10,755 | -13.70(-1.65%) |
Jun 24, 2019 | 832.06 | 841.48 | 825.54 | 831.74 | 8,733 | -0.78(-0.09%) |
Jun 21, 2019 | 844.82 | 851.81 | 832.51 | 832.51 | 15,563 | -13.75(-1.63%) |
Jun 20, 2019 | 858.38 | 859.28 | 843.53 | 846.27 | 5,426 | -6.21(-0.73%) |
Jun 19, 2019 | 821.29 | 852.48 | 819.73 | 852.48 | 11,355 | +32.75(+4.00%) |
Jun 18, 2019 | 815.22 | 821.25 | 807.94 | 819.73 | 11,795 | +4.66(+0.57%) |
Jun 17, 2019 | 820.85 | 838.11 | 814.10 | 815.06 | 28,451 | -8.62(-1.05%) |
Jun 14, 2019 | 819.82 | 829.62 | 816.54 | 823.69 | 62,252 | +3.02(+0.37%) |
Jun 13, 2019 | 824.75 | 824.75 | 812.54 | 820.66 | 22,973 | -1.55(-0.19%) |
Jun 12, 2019 | 823.71 | 827.59 | 811.32 | 822.21 | 13,903 | -5.40(-0.65%) |
Jun 11, 2019 | 831.20 | 837.40 | 824.41 | 827.62 | 5,140 | +3.62(+0.44%) |
Jun 10, 2019 | 826.68 | 831.98 | 820.73 | 823.99 | 15,582 | +2.09(+0.25%) |
Jun 07, 2019 | 826.71 | 828.96 | 819.82 | 821.90 | 7,686 | -4.85(-0.59%) |
Jun 06, 2019 | 833.64 | 834.58 | 822.77 | 826.76 | 7,707 | -7.71(-0.92%) |
Jun 05, 2019 | 828.62 | 834.47 | 828.02 | 834.47 | 5,917 | +10.66(+1.29%) |
Jun 04, 2019 | 806.42 | 823.80 | 802.58 | 823.80 | 6,614 | +9.48(+1.16%) |
Jun 03, 2019 | 828.11 | 828.11 | 814.33 | 814.33 | 4,475 | -12.95(-1.57%) |
May 31, 2019 | 832.61 | 835.51 | 825.42 | 827.28 | 5,124 | -6.36(-0.76%) |
May 30, 2019 | 830.83 | 835.51 | 829.99 | 833.64 | 10,203 | +2.61(+0.31%) |
May 29, 2019 | 836.45 | 842.19 | 831.03 | 831.03 | 5,459 | -10.86(-1.29%) |
May 28, 2019 | 838.32 | 843.01 | 826.41 | 841.88 | 13,272 | +9.15(+1.10%) |
May 24, 2019 | 826.62 | 835.19 | 826.62 | 832.73 | 2,989 | -3.72(-0.44%) |
May 23, 2019 | 845.82 | 845.82 | 833.48 | 836.45 | 5,312 | -6.56(-0.78%) |
May 22, 2019 | 864.36 | 864.36 | 835.99 | 843.01 | 3,382 | -13.10(-1.53%) |
May 21, 2019 | 847.17 | 856.10 | 844.51 | 856.10 | 7,710 | +16.12(+1.92%) |
May 20, 2019 | 826.98 | 839.98 | 826.98 | 839.98 | 2,282 | +11.82(+1.43%) |
May 17, 2019 | 840.64 | 848.77 | 826.29 | 828.16 | 4,804 | -16.44(-1.95%) |
May 16, 2019 | 834.73 | 848.80 | 834.73 | 844.60 | 3,111 | +9.87(+1.18%) |
May 15, 2019 | 822.62 | 837.72 | 817.96 | 834.73 | 6,436 | +14.78(+1.80%) |
May 14, 2019 | 837.39 | 843.03 | 815.41 | 819.95 | 19,102 | -11.82(-1.42%) |
May 13, 2019 | 821.80 | 837.02 | 819.28 | 831.77 | 6,716 | +4.73(+0.57%) |
May 10, 2019 | 822.30 | 828.39 | 819.68 | 827.04 | 6,832 | +1.86(+0.23%) |
May 09, 2019 | 822.75 | 829.89 | 819.69 | 825.17 | 7,860 | +17.01(+2.10%) |
May 08, 2019 | 797.16 | 808.16 | 796.17 | 808.16 | 6,330 | +8.13(+1.02%) |
May 07, 2019 | 804.42 | 804.73 | 800.03 | 800.03 | 4,875 | -11.80(-1.45%) |
May 06, 2019 | 810.76 | 817.93 | 810.33 | 811.83 | 9,554 | +1.61(+0.20%) |
May 03, 2019 | 807.10 | 810.31 | 804.88 | 810.22 | 6,619 | +4.34(+0.54%) |
May 02, 2019 | 816.94 | 818.47 | 805.54 | 805.89 | 8,507 | -11.91(-1.46%) |