Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 328.60 | 336.60 | 326.00 | 335.00 | 121,461 | +2.00(+0.60%) |
Jul 30, 2019 | 347.60 | 348.00 | 331.60 | 333.00 | 113,953 | -14.00(-4.03%) |
Jul 29, 2019 | 351.00 | 362.60 | 346.60 | 347.00 | 107,724 | -11.20(-3.13%) |
Jul 26, 2019 | 358.40 | 364.20 | 354.60 | 358.20 | 73,855 | -3.40(-0.94%) |
Jul 25, 2019 | 353.60 | 362.00 | 350.88 | 361.60 | 82,981 | -0.40(-0.11%) |
Jul 24, 2019 | 348.80 | 368.40 | 340.40 | 362.00 | 118,569 | +13.00(+3.72%) |
Jul 23, 2019 | 357.20 | 362.13 | 348.00 | 349.00 | 60,144 | -7.80(-2.19%) |
Jul 22, 2019 | 360.80 | 363.00 | 355.00 | 356.80 | 95,666 | -0.80(-0.22%) |
Jul 19, 2019 | 363.20 | 371.80 | 356.20 | 357.60 | 87,440 | -6.40(-1.76%) |
Jul 18, 2019 | 351.00 | 375.40 | 350.00 | 364.00 | 125,746 | +11.60(+3.29%) |
Jul 17, 2019 | 332.80 | 353.60 | 332.80 | 352.40 | 138,113 | +12.00(+3.53%) |
Jul 16, 2019 | 319.60 | 346.00 | 314.40 | 340.40 | 135,098 | +18.00(+5.58%) |
Jul 15, 2019 | 307.60 | 323.40 | 307.60 | 322.40 | 76,812 | +10.00(+3.20%) |
Jul 12, 2019 | 313.00 | 315.80 | 309.00 | 312.40 | 74,845 | +2.20(+0.71%) |
Jul 11, 2019 | 309.60 | 313.80 | 306.80 | 310.20 | 94,786 | -1.40(-0.45%) |
Jul 10, 2019 | 323.20 | 324.20 | 309.60 | 311.60 | 184,482 | -27.20(-8.03%) |
Jul 09, 2019 | 342.60 | 345.80 | 338.80 | 338.80 | 72,804 | -6.20(-1.80%) |
Jul 08, 2019 | 342.40 | 346.80 | 333.88 | 345.00 | 100,679 | +1.20(+0.35%) |
Jul 05, 2019 | 350.40 | 351.80 | 342.40 | 343.80 | 86,945 | -11.40(-3.21%) |
Jul 03, 2019 | 352.60 | 362.60 | 350.00 | 355.20 | 82,500 | -4.40(-1.22%) |
Jul 02, 2019 | 333.00 | 363.00 | 332.40 | 359.60 | 145,778 | +30.00(+9.10%) |
Jul 01, 2019 | 320.40 | 338.20 | 320.00 | 329.60 | 98,587 | -12.80(-3.74%) |
Jun 28, 2019 | 326.60 | 345.40 | 325.60 | 342.40 | 88,395 | +13.40(+4.07%) |
Jun 27, 2019 | 328.80 | 329.80 | 323.40 | 329.00 | 91,372 | +0.60(+0.18%) |
Jun 26, 2019 | 329.40 | 331.40 | 321.20 | 328.40 | 170,446 | -17.00(-4.92%) |
Jun 25, 2019 | 343.80 | 348.80 | 339.40 | 345.40 | 86,587 | +0.00(+0.00%) |
Jun 24, 2019 | 349.00 | 358.40 | 343.60 | 345.40 | 85,142 | -2.00(-0.58%) |
Jun 21, 2019 | 353.40 | 353.80 | 346.60 | 347.40 | 39,615 | -6.00(-1.70%) |
Jun 20, 2019 | 365.20 | 369.80 | 351.00 | 353.40 | 128,700 | -37.60(-9.62%) |
Jun 19, 2019 | 405.40 | 407.00 | 391.00 | 391.00 | 124,079 | -5.40(-1.36%) |
Jun 18, 2019 | 416.80 | 418.20 | 391.60 | 396.40 | 150,998 | -32.80(-7.64%) |
Jun 17, 2019 | 426.60 | 434.60 | 419.20 | 429.20 | 61,455 | +9.80(+2.34%) |
Jun 14, 2019 | 421.00 | 425.20 | 411.20 | 419.40 | 63,755 | -4.80(-1.13%) |
Jun 13, 2019 | 407.60 | 430.00 | 407.40 | 424.20 | 193,738 | -19.80(-4.46%) |
Jun 12, 2019 | 426.80 | 449.60 | 424.40 | 444.00 | 130,169 | +34.20(+8.35%) |
Jun 11, 2019 | 403.00 | 414.60 | 401.40 | 409.80 | 84,877 | +0.20(+0.05%) |
Jun 10, 2019 | 400.00 | 413.60 | 392.00 | 409.60 | 78,684 | +9.40(+2.35%) |
Jun 07, 2019 | 420.80 | 421.60 | 395.20 | 400.20 | 120,725 | -13.00(-3.15%) |
Jun 06, 2019 | 439.20 | 446.40 | 411.40 | 413.20 | 149,457 | -24.20(-5.53%) |
Jun 05, 2019 | 418.40 | 454.40 | 418.40 | 437.40 | 183,568 | +28.40(+6.94%) |
Jun 04, 2019 | 415.20 | 423.20 | 406.00 | 409.00 | 151,155 | -11.00(-2.62%) |
Jun 03, 2019 | 397.00 | 422.80 | 395.76 | 420.00 | 182,498 | +6.20(+1.50%) |
May 31, 2019 | 390.20 | 416.60 | 384.60 | 413.80 | 223,050 | +43.40(+11.72%) |
May 30, 2019 | 340.80 | 372.80 | 340.20 | 370.40 | 176,996 | +32.40(+9.59%) |
May 29, 2019 | 354.80 | 365.80 | 341.20 | 338.00 | 164,601 | -5.20(-1.52%) |
May 28, 2019 | 336.40 | 345.80 | 335.60 | 343.20 | 105,189 | +0.20(+0.06%) |
May 24, 2019 | 344.20 | 359.60 | 343.00 | 343.00 | 129,145 | -8.80(-2.50%) |
May 23, 2019 | 338.20 | 360.60 | 338.20 | 351.80 | 180,835 | +31.80(+9.94%) |
May 22, 2019 | 308.80 | 321.80 | 305.20 | 320.00 | 125,132 | +18.00(+5.96%) |
May 21, 2019 | 303.40 | 305.05 | 299.80 | 302.00 | 63,936 | +1.60(+0.53%) |
May 20, 2019 | 302.40 | 306.10 | 298.00 | 300.40 | 93,226 | -3.80(-1.25%) |
May 17, 2019 | 300.20 | 306.00 | 295.80 | 304.20 | 139,385 | +3.40(+1.13%) |
May 16, 2019 | 303.00 | 303.88 | 296.60 | 300.80 | 137,818 | -8.40(-2.72%) |
May 15, 2019 | 319.00 | 319.20 | 307.60 | 309.20 | 121,281 | -5.00(-1.59%) |
May 14, 2019 | 315.60 | 317.20 | 310.40 | 314.20 | 192,293 | -9.80(-3.02%) |
May 13, 2019 | 301.20 | 325.40 | 298.40 | 324.00 | 162,383 | +8.00(+2.53%) |
May 10, 2019 | 317.40 | 318.07 | 311.40 | 316.00 | 79,965 | -0.60(-0.19%) |
May 09, 2019 | 316.00 | 323.00 | 314.16 | 316.60 | 92,784 | +3.60(+1.15%) |
May 08, 2019 | 318.40 | 320.17 | 308.60 | 313.00 | 165,536 | -7.60(-2.37%) |
May 07, 2019 | 318.20 | 325.80 | 315.40 | 320.60 | 127,700 | +15.80(+5.18%) |
May 06, 2019 | 317.60 | 318.20 | 303.40 | 304.80 | 142,248 | -9.60(-3.05%) |
May 03, 2019 | 314.00 | 315.40 | 307.60 | 314.40 | 87,460 | -2.60(-0.82%) |
May 02, 2019 | 312.20 | 322.40 | 311.40 | 317.00 | 187,326 | +18.80(+6.30%) |