Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 420.16 | 420.51 | 409.24 | 411.15 | 478,989 | -9.43(-2.24%) |
Jul 30, 2019 | 417.58 | 420.64 | 415.61 | 420.58 | 445,504 | +0.09(+0.02%) |
Jul 29, 2019 | 419.31 | 423.19 | 417.30 | 420.50 | 413,304 | +0.12(+0.03%) |
Jul 26, 2019 | 417.03 | 420.98 | 414.82 | 420.37 | 475,358 | +3.78(+0.91%) |
Jul 25, 2019 | 418.95 | 418.95 | 413.28 | 416.59 | 562,897 | -2.88(-0.69%) |
Jul 24, 2019 | 418.43 | 423.47 | 418.30 | 419.48 | 674,979 | -0.27(-0.07%) |
Jul 23, 2019 | 418.88 | 422.58 | 418.19 | 419.75 | 510,969 | +3.44(+0.83%) |
Jul 22, 2019 | 415.45 | 417.62 | 409.55 | 416.31 | 736,879 | +0.27(+0.07%) |
Jul 19, 2019 | 418.73 | 424.61 | 415.39 | 416.04 | 1,009,297 | -1.67(-0.40%) |
Jul 18, 2019 | 413.95 | 417.75 | 413.20 | 417.71 | 566,892 | +3.64(+0.88%) |
Jul 17, 2019 | 417.58 | 418.99 | 411.57 | 414.07 | 581,438 | -5.42(-1.29%) |
Jul 16, 2019 | 424.16 | 425.05 | 419.24 | 419.49 | 465,617 | -3.98(-0.94%) |
Jul 15, 2019 | 424.50 | 424.62 | 421.30 | 423.48 | 473,655 | -0.67(-0.16%) |
Jul 12, 2019 | 420.38 | 424.46 | 418.97 | 424.14 | 537,237 | +2.10(+0.50%) |
Jul 11, 2019 | 419.34 | 422.60 | 417.07 | 422.04 | 444,271 | +3.98(+0.95%) |
Jul 10, 2019 | 416.55 | 419.04 | 415.27 | 418.06 | 574,523 | +1.51(+0.36%) |
Jul 09, 2019 | 413.42 | 418.68 | 411.59 | 416.55 | 506,766 | +1.21(+0.29%) |
Jul 08, 2019 | 416.76 | 419.53 | 414.90 | 415.33 | 471,639 | -5.49(-1.31%) |
Jul 05, 2019 | 417.85 | 420.89 | 415.13 | 420.83 | 435,773 | +2.94(+0.70%) |
Jul 03, 2019 | 414.38 | 419.41 | 414.25 | 417.89 | 391,069 | +4.82(+1.17%) |
Jul 02, 2019 | 415.80 | 415.92 | 411.14 | 413.07 | 394,699 | -2.69(-0.65%) |
Jul 01, 2019 | 417.48 | 419.47 | 412.27 | 415.76 | 536,422 | +3.19(+0.77%) |
Jun 28, 2019 | 412.44 | 415.26 | 409.33 | 412.57 | 721,397 | +4.24(+1.04%) |
Jun 27, 2019 | 406.58 | 410.63 | 405.60 | 408.34 | 401,396 | +3.09(+0.76%) |
Jun 26, 2019 | 404.53 | 405.69 | 400.42 | 405.24 | 494,067 | +2.29(+0.57%) |
Jun 25, 2019 | 407.06 | 407.07 | 400.87 | 402.96 | 516,505 | -4.43(-1.09%) |
Jun 24, 2019 | 411.32 | 414.00 | 405.71 | 407.39 | 452,206 | -4.25(-1.03%) |
Jun 21, 2019 | 408.90 | 415.11 | 407.66 | 411.64 | 1,202,102 | +2.34(+0.57%) |
Jun 20, 2019 | 401.32 | 410.42 | 401.32 | 409.30 | 829,388 | +9.34(+2.34%) |
Jun 19, 2019 | 396.66 | 401.07 | 394.97 | 399.96 | 619,121 | +4.96(+1.26%) |
Jun 18, 2019 | 389.73 | 400.97 | 388.93 | 395.00 | 609,053 | +8.08(+2.09%) |
Jun 17, 2019 | 392.68 | 393.67 | 386.47 | 386.92 | 394,012 | -6.02(-1.53%) |
Jun 14, 2019 | 394.85 | 394.85 | 390.89 | 392.94 | 390,728 | -1.15(-0.29%) |
Jun 13, 2019 | 392.85 | 395.08 | 391.82 | 394.10 | 370,665 | +1.79(+0.45%) |
Jun 12, 2019 | 389.84 | 393.81 | 387.75 | 392.31 | 489,260 | +2.75(+0.71%) |
Jun 11, 2019 | 393.92 | 394.15 | 386.74 | 389.56 | 610,593 | -0.61(-0.16%) |
Jun 10, 2019 | 392.88 | 394.73 | 389.87 | 390.17 | 597,199 | -0.26(-0.07%) |
Jun 07, 2019 | 386.81 | 390.69 | 385.52 | 390.43 | 573,182 | +4.29(+1.11%) |
Jun 06, 2019 | 385.32 | 388.23 | 383.52 | 386.14 | 768,135 | +0.95(+0.25%) |
Jun 05, 2019 | 381.24 | 387.25 | 376.10 | 385.19 | 689,128 | +6.08(+1.60%) |
Jun 04, 2019 | 378.12 | 379.34 | 369.18 | 379.11 | 640,091 | +12.76(+3.48%) |
Jun 03, 2019 | 362.69 | 368.07 | 362.23 | 366.34 | 666,367 | +3.79(+1.04%) |
May 31, 2019 | 367.08 | 367.08 | 362.08 | 362.56 | 612,757 | -9.62(-2.59%) |
May 30, 2019 | 373.83 | 376.44 | 369.76 | 372.18 | 472,704 | -1.17(-0.31%) |
May 29, 2019 | 372.00 | 373.80 | 368.72 | 373.35 | 440,024 | -1.20(-0.32%) |
May 28, 2019 | 380.54 | 381.00 | 374.55 | 374.55 | 509,253 | -5.63(-1.48%) |
May 24, 2019 | 381.26 | 382.33 | 379.34 | 380.18 | 311,765 | +1.63(+0.43%) |
May 23, 2019 | 379.39 | 379.39 | 374.37 | 378.55 | 645,244 | -4.58(-1.20%) |
May 22, 2019 | 384.02 | 385.69 | 380.72 | 383.13 | 379,398 | -2.20(-0.57%) |
May 21, 2019 | 384.59 | 387.65 | 384.04 | 385.33 | 351,873 | +3.11(+0.81%) |
May 20, 2019 | 383.53 | 384.12 | 379.06 | 382.21 | 533,757 | -3.03(-0.79%) |
May 17, 2019 | 385.48 | 390.30 | 384.09 | 385.24 | 569,430 | -4.96(-1.27%) |
May 16, 2019 | 389.56 | 393.20 | 388.91 | 390.19 | 514,746 | +2.51(+0.65%) |
May 15, 2019 | 385.18 | 389.45 | 383.38 | 387.68 | 486,242 | -1.31(-0.34%) |
May 14, 2019 | 387.68 | 393.53 | 387.68 | 388.99 | 475,626 | +2.69(+0.70%) |
May 13, 2019 | 395.32 | 396.43 | 384.04 | 386.30 | 806,759 | -17.64(-4.37%) |
May 10, 2019 | 402.94 | 406.25 | 395.44 | 403.94 | 554,988 | -1.06(-0.26%) |
May 09, 2019 | 397.61 | 405.22 | 396.23 | 405.01 | 499,221 | -1.09(-0.27%) |
May 08, 2019 | 403.23 | 409.58 | 401.00 | 406.10 | 521,324 | +1.48(+0.37%) |
May 07, 2019 | 413.20 | 413.48 | 400.51 | 404.62 | 813,118 | -10.99(-2.65%) |
May 06, 2019 | 412.60 | 417.57 | 409.94 | 415.61 | 497,862 | -5.35(-1.27%) |
May 03, 2019 | 415.73 | 421.31 | 415.64 | 420.96 | 462,146 | +5.31(+1.28%) |
May 02, 2019 | 418.35 | 418.92 | 411.33 | 415.64 | 499,892 | -2.37(-0.57%) |