Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 407.78 | 411.69 | 404.18 | 406.56 | 262,304 | -0.91(-0.22%) |
Jul 30, 2019 | 409.83 | 414.22 | 404.21 | 407.47 | 290,448 | -4.05(-0.98%) |
Jul 29, 2019 | 415.41 | 415.62 | 409.63 | 411.51 | 347,986 | -3.89(-0.94%) |
Jul 26, 2019 | 417.78 | 419.00 | 415.29 | 415.41 | 192,236 | -2.06(-0.49%) |
Jul 25, 2019 | 417.53 | 419.13 | 412.97 | 417.47 | 179,677 | +3.18(+0.77%) |
Jul 24, 2019 | 411.57 | 416.56 | 410.21 | 414.28 | 216,446 | +1.00(+0.24%) |
Jul 23, 2019 | 408.52 | 415.12 | 406.03 | 413.28 | 350,934 | +7.72(+1.90%) |
Jul 22, 2019 | 404.36 | 406.58 | 400.52 | 405.56 | 250,007 | +0.54(+0.13%) |
Jul 19, 2019 | 411.94 | 411.94 | 403.35 | 405.01 | 362,263 | -3.79(-0.93%) |
Jul 18, 2019 | 409.01 | 409.15 | 405.90 | 408.80 | 232,715 | -0.58(-0.14%) |
Jul 17, 2019 | 415.33 | 415.56 | 409.38 | 409.38 | 245,287 | -7.56(-1.81%) |
Jul 16, 2019 | 417.80 | 420.99 | 416.48 | 416.94 | 255,640 | -0.45(-0.11%) |
Jul 15, 2019 | 417.79 | 418.70 | 415.11 | 417.39 | 290,996 | +0.26(+0.06%) |
Jul 12, 2019 | 414.57 | 417.21 | 411.77 | 417.13 | 242,862 | +4.88(+1.18%) |
Jul 11, 2019 | 409.38 | 413.11 | 409.38 | 412.25 | 252,936 | +2.07(+0.50%) |
Jul 10, 2019 | 410.05 | 412.51 | 409.04 | 410.18 | 468,835 | +5.03(+1.24%) |
Jul 09, 2019 | 405.31 | 409.00 | 400.36 | 405.15 | 372,008 | -6.33(-1.54%) |
Jul 08, 2019 | 414.87 | 415.41 | 410.28 | 411.49 | 192,767 | -4.82(-1.16%) |
Jul 05, 2019 | 413.50 | 416.62 | 412.06 | 416.31 | 168,475 | +0.23(+0.06%) |
Jul 03, 2019 | 408.80 | 416.84 | 407.67 | 416.08 | 185,191 | +6.94(+1.70%) |
Jul 02, 2019 | 405.76 | 410.83 | 403.79 | 409.14 | 287,144 | +3.38(+0.83%) |
Jul 01, 2019 | 410.28 | 411.22 | 397.39 | 405.76 | 409,100 | +0.57(+0.14%) |
Jun 28, 2019 | 398.74 | 406.17 | 397.52 | 405.19 | 664,229 | +6.47(+1.62%) |
Jun 27, 2019 | 402.00 | 404.96 | 397.13 | 398.72 | 213,372 | -2.03(-0.51%) |
Jun 26, 2019 | 405.19 | 406.44 | 398.50 | 400.75 | 294,136 | -4.94(-1.22%) |
Jun 25, 2019 | 411.32 | 412.73 | 402.97 | 405.69 | 355,850 | -5.53(-1.34%) |
Jun 24, 2019 | 417.08 | 419.73 | 411.09 | 411.22 | 406,459 | -5.41(-1.30%) |
Jun 21, 2019 | 417.24 | 417.58 | 411.83 | 416.63 | 569,425 | +0.63(+0.15%) |
Jun 20, 2019 | 414.02 | 417.19 | 412.86 | 416.00 | 494,388 | +7.86(+1.92%) |
Jun 19, 2019 | 402.34 | 409.17 | 402.34 | 408.14 | 204,947 | +5.42(+1.35%) |
Jun 18, 2019 | 397.80 | 405.13 | 396.69 | 402.73 | 294,103 | +7.81(+1.98%) |
Jun 17, 2019 | 396.29 | 396.75 | 392.33 | 394.92 | 219,088 | -1.11(-0.28%) |
Jun 14, 2019 | 395.54 | 397.19 | 394.84 | 396.03 | 217,429 | -0.17(-0.04%) |
Jun 13, 2019 | 395.33 | 397.37 | 393.40 | 396.19 | 230,147 | +3.31(+0.84%) |
Jun 12, 2019 | 389.26 | 393.71 | 388.69 | 392.88 | 296,856 | +1.64(+0.42%) |
Jun 11, 2019 | 398.86 | 401.05 | 384.43 | 391.24 | 385,701 | -6.30(-1.58%) |
Jun 10, 2019 | 397.05 | 400.96 | 395.77 | 397.54 | 354,211 | +4.85(+1.24%) |
Jun 07, 2019 | 394.92 | 397.73 | 391.03 | 392.69 | 469,605 | +0.29(+0.07%) |
Jun 06, 2019 | 391.29 | 396.26 | 387.59 | 392.40 | 481,242 | +0.76(+0.19%) |
Jun 05, 2019 | 384.63 | 391.81 | 383.77 | 391.64 | 501,956 | +10.72(+2.81%) |
Jun 04, 2019 | 372.36 | 380.93 | 369.75 | 380.92 | 357,195 | +11.41(+3.09%) |
Jun 03, 2019 | 368.71 | 372.29 | 366.81 | 369.50 | 436,193 | +0.20(+0.05%) |
May 31, 2019 | 373.52 | 375.30 | 369.02 | 369.30 | 278,085 | -8.12(-2.15%) |
May 30, 2019 | 374.44 | 379.58 | 373.43 | 377.42 | 264,757 | +3.50(+0.94%) |
May 29, 2019 | 372.43 | 376.54 | 370.27 | 373.92 | 254,600 | -1.72(-0.46%) |
May 28, 2019 | 373.65 | 378.46 | 372.44 | 375.63 | 516,198 | +2.19(+0.59%) |
May 24, 2019 | 377.10 | 378.55 | 373.32 | 373.45 | 190,325 | -1.45(-0.39%) |
May 23, 2019 | 380.97 | 381.99 | 372.28 | 374.89 | 234,423 | -10.02(-2.60%) |
May 22, 2019 | 383.32 | 385.44 | 382.15 | 384.91 | 273,361 | +0.91(+0.24%) |
May 21, 2019 | 378.26 | 384.30 | 376.72 | 384.00 | 456,749 | +8.23(+2.19%) |
May 20, 2019 | 381.25 | 381.93 | 374.54 | 375.77 | 401,647 | -7.60(-1.98%) |
May 17, 2019 | 385.10 | 388.39 | 380.89 | 383.37 | 496,470 | -6.19(-1.59%) |
May 16, 2019 | 379.18 | 392.78 | 379.18 | 389.56 | 432,047 | +10.48(+2.76%) |
May 15, 2019 | 387.96 | 389.69 | 372.97 | 379.08 | 828,528 | -12.41(-3.17%) |
May 14, 2019 | 390.51 | 397.44 | 389.69 | 391.50 | 352,372 | +2.74(+0.70%) |
May 13, 2019 | 388.61 | 389.93 | 383.19 | 388.76 | 475,081 | -8.11(-2.04%) |
May 10, 2019 | 393.65 | 398.04 | 387.01 | 396.86 | 381,009 | +0.68(+0.17%) |
May 09, 2019 | 397.14 | 397.54 | 387.95 | 396.19 | 537,401 | -7.11(-1.76%) |
May 08, 2019 | 395.56 | 406.95 | 393.80 | 403.30 | 473,056 | +10.46(+2.66%) |
May 07, 2019 | 394.27 | 406.39 | 388.61 | 392.83 | 652,336 | -5.23(-1.31%) |
May 06, 2019 | 392.74 | 398.09 | 390.73 | 398.06 | 343,349 | -2.56(-0.64%) |
May 03, 2019 | 402.55 | 402.83 | 396.75 | 400.62 | 218,862 | -0.20(-0.05%) |
May 02, 2019 | 399.41 | 401.23 | 396.68 | 400.82 | 296,601 | +0.84(+0.21%) |