Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 889.52 | 893.96 | 865.97 | 870.96 | 996 | -10.99(-1.25%) |
Jul 30, 2019 | 832.27 | 881.95 | 829.75 | 881.95 | 538 | +29.18(+3.42%) |
Jul 29, 2019 | 878.81 | 886.57 | 851.11 | 852.77 | 617 | -29.83(-3.38%) |
Jul 26, 2019 | 841.69 | 884.44 | 839.65 | 882.60 | 1,207 | +44.42(+5.30%) |
Jul 25, 2019 | 858.68 | 871.40 | 832.63 | 838.18 | 1,765 | -17.55(-2.05%) |
Jul 24, 2019 | 812.50 | 862.93 | 810.84 | 855.72 | 1,978 | +56.90(+7.12%) |
Jul 23, 2019 | 776.49 | 798.84 | 776.49 | 798.82 | 669 | +25.29(+3.27%) |
Jul 22, 2019 | 773.90 | 785.07 | 763.00 | 773.53 | 745 | -19.39(-2.45%) |
Jul 19, 2019 | 775.19 | 802.25 | 775.19 | 792.92 | 1,082 | +20.13(+2.61%) |
Jul 18, 2019 | 753.21 | 787.20 | 750.63 | 772.79 | 1,733 | +18.47(+2.45%) |
Jul 17, 2019 | 757.28 | 762.82 | 744.16 | 754.32 | 810 | -18.92(-2.45%) |
Jul 16, 2019 | 760.23 | 780.18 | 757.28 | 773.24 | 587 | +0.27(+0.03%) |
Jul 15, 2019 | 829.68 | 829.68 | 768.44 | 772.98 | 1,851 | -48.95(-5.96%) |
Jul 12, 2019 | 808.62 | 825.62 | 800.31 | 821.92 | 665 | +23.93(+3.00%) |
Jul 11, 2019 | 782.40 | 799.39 | 773.16 | 798.00 | 750 | +18.37(+2.36%) |
Jul 10, 2019 | 807.70 | 807.70 | 776.84 | 779.63 | 1,005 | -30.48(-3.76%) |
Jul 09, 2019 | 782.58 | 810.10 | 780.92 | 810.10 | 373 | +14.78(+1.86%) |
Jul 08, 2019 | 813.80 | 817.77 | 789.45 | 795.33 | 1,650 | -35.65(-4.29%) |
Jul 05, 2019 | 814.35 | 840.76 | 814.35 | 830.97 | 1,234 | +29.37(+3.66%) |
Jul 03, 2019 | 789.00 | 803.45 | 782.47 | 801.61 | 530 | +21.43(+2.75%) |
Jul 02, 2019 | 809.73 | 812.87 | 767.25 | 780.18 | 489 | -36.39(-4.46%) |
Jul 01, 2019 | 824.69 | 843.16 | 802.90 | 816.57 | 1,418 | +11.45(+1.42%) |
Jun 28, 2019 | 801.24 | 817.49 | 774.64 | 805.12 | 2,772 | +36.57(+4.76%) |
Jun 27, 2019 | 766.33 | 769.47 | 751.00 | 768.54 | 3,788 | +33.80(+4.60%) |
Jun 26, 2019 | 734.30 | 752.66 | 734.30 | 734.74 | 1,465 | +10.34(+1.43%) |
Jun 25, 2019 | 727.73 | 730.87 | 698.17 | 724.40 | 3,983 | +0.22(+0.03%) |
Jun 24, 2019 | 740.35 | 757.30 | 722.71 | 724.18 | 1,382 | -19.48(-2.62%) |
Jun 21, 2019 | 746.41 | 762.76 | 742.00 | 743.65 | 1,202 | -2.94(-0.39%) |
Jun 20, 2019 | 762.58 | 762.58 | 708.01 | 746.59 | 2,577 | +1.29(+0.17%) |
Jun 19, 2019 | 763.50 | 790.14 | 743.14 | 745.31 | 1,448 | -14.88(-1.96%) |
Jun 18, 2019 | 713.15 | 768.09 | 713.15 | 760.19 | 2,230 | +37.85(+5.24%) |
Jun 17, 2019 | 751.55 | 758.90 | 719.22 | 722.34 | 914 | -31.79(-4.22%) |
Jun 14, 2019 | 744.94 | 759.09 | 724.36 | 754.13 | 1,023 | +7.17(+0.96%) |
Jun 13, 2019 | 746.23 | 758.72 | 742.52 | 746.96 | 435 | +7.17(+0.97%) |
Jun 12, 2019 | 745.12 | 756.15 | 736.49 | 739.79 | 1,579 | -13.23(-1.76%) |
Jun 11, 2019 | 756.70 | 773.24 | 743.47 | 753.02 | 3,177 | +10.11(+1.36%) |
Jun 10, 2019 | 744.94 | 768.28 | 742.55 | 742.92 | 2,354 | +19.66(+2.72%) |
Jun 07, 2019 | 722.71 | 733.63 | 717.38 | 723.26 | 1,322 | -15.62(-2.11%) |
Jun 06, 2019 | 742.92 | 749.17 | 716.64 | 738.88 | 1,011 | -6.43(-0.86%) |
Jun 05, 2019 | 759.64 | 763.13 | 720.22 | 745.31 | 3,461 | -10.66(-1.41%) |
Jun 04, 2019 | 722.52 | 758.54 | 715.21 | 755.97 | 5,309 | +70.56(+10.29%) |
Jun 03, 2019 | 657.11 | 698.45 | 650.86 | 685.40 | 2,101 | +23.89(+3.61%) |
May 31, 2019 | 673.28 | 679.71 | 656.19 | 661.52 | 1,850 | -42.63(-6.05%) |
May 30, 2019 | 750.45 | 756.80 | 687.86 | 704.15 | 1,161 | -40.98(-5.50%) |
May 29, 2019 | 718.66 | 747.14 | 701.39 | 745.12 | 747 | +15.44(+2.12%) |
May 28, 2019 | 757.80 | 761.48 | 729.69 | 729.69 | 891 | -32.71(-4.29%) |
May 24, 2019 | 746.04 | 767.37 | 735.38 | 762.40 | 2,906 | +30.50(+4.17%) |
May 23, 2019 | 760.01 | 765.70 | 714.99 | 731.89 | 2,509 | -53.29(-6.79%) |
May 22, 2019 | 791.06 | 808.89 | 784.82 | 785.18 | 1,326 | -31.07(-3.81%) |
May 21, 2019 | 810.36 | 823.96 | 810.36 | 816.25 | 866 | +17.65(+2.21%) |
May 20, 2019 | 777.28 | 807.50 | 777.28 | 798.60 | 743 | +10.11(+1.28%) |
May 17, 2019 | 790.14 | 821.57 | 788.12 | 788.49 | 881 | -20.21(-2.50%) |
May 16, 2019 | 796.94 | 821.47 | 796.94 | 808.70 | 6,665 | +26.09(+3.33%) |
May 15, 2019 | 792.35 | 792.35 | 751.55 | 782.61 | 8,134 | -33.81(-4.14%) |
May 14, 2019 | 792.90 | 828.73 | 784.26 | 816.42 | 1,347 | +36.75(+4.71%) |
May 13, 2019 | 831.67 | 840.68 | 771.25 | 779.67 | 1,675 | -108.42(-12.21%) |
May 10, 2019 | 872.47 | 893.23 | 841.23 | 888.09 | 838 | +7.17(+0.81%) |
May 09, 2019 | 859.05 | 885.14 | 838.73 | 880.92 | 2,038 | -2.39(-0.27%) |
May 08, 2019 | 894.88 | 915.83 | 883.31 | 883.31 | 703 | -26.09(-2.87%) |
May 07, 2019 | 928.70 | 937.88 | 896.16 | 909.40 | 1,062 | -53.47(-5.55%) |
May 06, 2019 | 902.60 | 972.43 | 891.02 | 962.87 | 1,555 | -7.17(-0.74%) |
May 03, 2019 | 935.49 | 971.33 | 935.49 | 970.04 | 1,872 | +41.90(+4.51%) |
May 02, 2019 | 886.62 | 935.64 | 886.62 | 928.14 | 9,441 | +31.97(+3.57%) |