Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 564.50 | 581.04 | 519.70 | 567.08 | 55,119 | -2.11(-0.37%) |
Jul 30, 2019 | 685.39 | 701.62 | 558.41 | 569.18 | 72,046 | -108.56(-16.02%) |
Jul 29, 2019 | 639.03 | 697.80 | 639.03 | 677.74 | 49,269 | +35.36(+5.50%) |
Jul 26, 2019 | 621.86 | 657.13 | 618.74 | 642.39 | 31,417 | +20.84(+3.35%) |
Jul 25, 2019 | 558.10 | 629.43 | 558.10 | 621.55 | 43,443 | +53.31(+9.38%) |
Jul 24, 2019 | 578.16 | 581.06 | 544.37 | 568.25 | 55,689 | -8.74(-1.51%) |
Jul 23, 2019 | 594.94 | 608.05 | 576.99 | 576.99 | 58,857 | -22.71(-3.79%) |
Jul 22, 2019 | 593.14 | 619.61 | 576.99 | 599.70 | 90,733 | -4.76(-0.79%) |
Jul 19, 2019 | 616.71 | 630.76 | 597.36 | 604.46 | 24,011 | -18.03(-2.90%) |
Jul 18, 2019 | 612.34 | 640.83 | 610.86 | 622.49 | 32,257 | +17.72(+2.93%) |
Jul 17, 2019 | 557.01 | 614.06 | 555.91 | 604.77 | 52,779 | +48.86(+8.79%) |
Jul 16, 2019 | 531.33 | 573.63 | 526.26 | 555.91 | 41,735 | +26.14(+4.94%) |
Jul 15, 2019 | 486.06 | 532.66 | 483.80 | 529.77 | 46,657 | +41.13(+8.42%) |
Jul 12, 2019 | 498.47 | 506.51 | 480.68 | 488.64 | 39,156 | -9.76(-1.96%) |
Jul 11, 2019 | 476.00 | 505.58 | 471.39 | 498.40 | 42,572 | +19.04(+3.97%) |
Jul 10, 2019 | 493.48 | 502.82 | 474.98 | 479.35 | 73,480 | -39.02(-7.53%) |
Jul 09, 2019 | 523.68 | 546.16 | 515.96 | 518.38 | 49,678 | -3.20(-0.61%) |
Jul 08, 2019 | 512.83 | 523.87 | 490.83 | 521.58 | 45,500 | +17.79(+3.53%) |
Jul 05, 2019 | 525.79 | 525.79 | 497.93 | 503.78 | 30,354 | -18.26(-3.50%) |
Jul 03, 2019 | 512.91 | 531.64 | 507.48 | 522.04 | 37,427 | +2.50(+0.48%) |
Jul 02, 2019 | 469.44 | 526.54 | 469.44 | 519.55 | 72,542 | +53.85(+11.56%) |
Jul 01, 2019 | 430.11 | 475.30 | 427.69 | 465.69 | 48,810 | -0.86(-0.18%) |
Jun 28, 2019 | 482.79 | 488.64 | 464.37 | 466.55 | 60,452 | -24.74(-5.04%) |
Jun 27, 2019 | 487.39 | 496.76 | 475.30 | 491.29 | 40,697 | +6.24(+1.29%) |
Jun 26, 2019 | 507.29 | 515.88 | 469.05 | 485.05 | 69,672 | -51.51(-9.60%) |
Jun 25, 2019 | 521.73 | 541.63 | 521.73 | 536.56 | 102,818 | +15.61(+3.00%) |
Jun 24, 2019 | 497.15 | 525.24 | 488.60 | 520.95 | 83,846 | +23.02(+4.62%) |
Jun 21, 2019 | 492.07 | 507.29 | 477.44 | 497.93 | 46,998 | +0.00(+0.00%) |
Jun 20, 2019 | 515.10 | 515.10 | 479.12 | 497.93 | 97,792 | -58.53(-10.52%) |
Jun 19, 2019 | 551.39 | 572.07 | 532.27 | 556.46 | 57,979 | +12.49(+2.30%) |
Jun 18, 2019 | 577.92 | 577.92 | 529.15 | 543.97 | 76,622 | -48.00(-8.11%) |
Jun 17, 2019 | 635.68 | 648.16 | 584.95 | 591.97 | 69,180 | -33.95(-5.42%) |
Jun 14, 2019 | 590.41 | 631.00 | 582.22 | 625.92 | 84,576 | +37.46(+6.37%) |
Jun 13, 2019 | 597.04 | 618.90 | 588.46 | 588.46 | 77,709 | -49.17(-7.71%) |
Jun 12, 2019 | 593.92 | 641.73 | 593.14 | 637.63 | 119,054 | +60.10(+10.41%) |
Jun 11, 2019 | 565.44 | 579.88 | 552.17 | 577.53 | 87,332 | -6.24(-1.07%) |
Jun 10, 2019 | 564.27 | 584.95 | 537.34 | 583.78 | 93,572 | +13.27(+2.33%) |
Jun 07, 2019 | 574.02 | 594.31 | 553.34 | 570.51 | 81,014 | -3.51(-0.61%) |
Jun 06, 2019 | 590.41 | 602.51 | 565.05 | 574.02 | 89,421 | -16.39(-2.78%) |
Jun 05, 2019 | 537.34 | 607.97 | 533.44 | 590.41 | 143,041 | +60.48(+11.41%) |
Jun 04, 2019 | 558.02 | 566.22 | 524.07 | 529.93 | 83,633 | -46.44(-8.06%) |
Jun 03, 2019 | 578.70 | 597.43 | 562.32 | 576.36 | 158,384 | -16.78(-2.83%) |
May 31, 2019 | 598.61 | 605.63 | 566.22 | 593.14 | 153,634 | +31.22(+5.56%) |
May 30, 2019 | 518.22 | 562.71 | 511.60 | 561.92 | 147,693 | +45.66(+8.84%) |
May 29, 2019 | 555.29 | 562.32 | 515.49 | 516.27 | 156,673 | -8.58(-1.64%) |
May 28, 2019 | 495.98 | 525.24 | 494.42 | 524.85 | 104,288 | +22.63(+4.51%) |
May 24, 2019 | 479.59 | 525.63 | 475.69 | 502.22 | 125,681 | -4.68(-0.92%) |
May 23, 2019 | 465.93 | 510.42 | 465.93 | 506.90 | 152,890 | +74.53(+17.24%) |
May 22, 2019 | 396.08 | 434.32 | 394.52 | 432.37 | 110,813 | +47.22(+12.26%) |
May 21, 2019 | 408.18 | 409.35 | 384.76 | 385.15 | 104,600 | -29.66(-7.15%) |
May 20, 2019 | 407.00 | 417.54 | 401.15 | 414.81 | 78,503 | +10.15(+2.51%) |
May 17, 2019 | 387.10 | 405.46 | 383.52 | 404.66 | 111,520 | +27.71(+7.35%) |
May 16, 2019 | 380.08 | 384.76 | 370.71 | 376.96 | 96,354 | -13.66(-3.50%) |
May 15, 2019 | 416.76 | 421.83 | 387.49 | 390.62 | 116,236 | -13.66(-3.38%) |
May 14, 2019 | 426.52 | 428.08 | 393.35 | 404.27 | 135,779 | -32.39(-7.42%) |
May 13, 2019 | 406.62 | 442.13 | 401.93 | 436.66 | 123,583 | +37.85(+9.49%) |
May 10, 2019 | 406.23 | 426.13 | 393.74 | 398.81 | 127,859 | -1.95(-0.49%) |
May 09, 2019 | 409.74 | 426.13 | 395.30 | 400.76 | 123,878 | +2.73(+0.69%) |
May 08, 2019 | 410.52 | 412.86 | 379.30 | 398.03 | 150,177 | -10.54(-2.58%) |
May 07, 2019 | 407.00 | 427.69 | 405.43 | 408.57 | 124,966 | +15.61(+3.97%) |
May 06, 2019 | 425.35 | 425.35 | 386.32 | 392.96 | 136,705 | -8.98(-2.23%) |
May 03, 2019 | 416.76 | 425.49 | 395.69 | 401.93 | 114,051 | -27.32(-6.36%) |
May 02, 2019 | 410.13 | 437.83 | 399.59 | 429.25 | 179,783 | +34.34(+8.70%) |