Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 636.90 | 643.44 | 614.13 | 621.42 | 427,112 | -12.36(-1.95%) |
Jul 30, 2019 | 646.73 | 650.05 | 629.63 | 633.78 | 467,020 | -19.61(-3.00%) |
Jul 29, 2019 | 656.13 | 658.30 | 646.01 | 653.39 | 312,909 | -1.32(-0.20%) |
Jul 26, 2019 | 650.00 | 662.90 | 647.14 | 654.71 | 397,600 | +2.21(+0.34%) |
Jul 25, 2019 | 662.46 | 666.18 | 650.86 | 652.50 | 558,337 | -7.50(-1.14%) |
Jul 24, 2019 | 631.34 | 660.30 | 627.54 | 660.00 | 581,980 | +25.17(+3.96%) |
Jul 23, 2019 | 638.59 | 641.61 | 623.30 | 634.83 | 417,097 | -1.68(-0.26%) |
Jul 22, 2019 | 631.40 | 640.95 | 630.00 | 636.51 | 316,476 | +9.81(+1.57%) |
Jul 19, 2019 | 652.99 | 657.18 | 626.35 | 626.70 | 479,200 | -21.97(-3.39%) |
Jul 18, 2019 | 630.13 | 650.90 | 629.98 | 648.67 | 580,999 | +16.94(+2.68%) |
Jul 17, 2019 | 632.95 | 640.89 | 623.26 | 631.73 | 383,813 | -2.22(-0.35%) |
Jul 16, 2019 | 649.78 | 652.98 | 629.99 | 633.95 | 571,956 | -11.16(-1.73%) |
Jul 15, 2019 | 649.25 | 660.63 | 639.95 | 645.11 | 636,754 | +0.32(+0.05%) |
Jul 12, 2019 | 633.85 | 647.86 | 628.76 | 644.79 | 514,600 | +10.50(+1.66%) |
Jul 11, 2019 | 632.21 | 638.71 | 625.67 | 634.29 | 467,754 | +0.96(+0.15%) |
Jul 10, 2019 | 646.00 | 654.17 | 619.50 | 633.33 | 755,087 | -7.23(-1.13%) |
Jul 09, 2019 | 626.83 | 641.17 | 624.81 | 640.56 | 339,363 | +10.59(+1.68%) |
Jul 08, 2019 | 635.71 | 635.71 | 624.22 | 629.97 | 313,739 | -8.21(-1.29%) |
Jul 05, 2019 | 628.00 | 641.57 | 621.63 | 638.18 | 300,900 | +4.66(+0.74%) |
Jul 03, 2019 | 630.98 | 633.52 | 619.01 | 633.52 | 207,500 | +6.54(+1.04%) |
Jul 02, 2019 | 616.00 | 631.55 | 613.53 | 626.98 | 425,091 | +7.67(+1.24%) |
Jul 01, 2019 | 627.19 | 637.00 | 612.38 | 619.31 | 501,524 | +7.54(+1.23%) |
Jun 28, 2019 | 613.12 | 613.12 | 603.10 | 611.77 | 375,000 | +1.10(+0.18%) |
Jun 27, 2019 | 608.83 | 614.40 | 607.34 | 610.67 | 573,627 | +1.45(+0.24%) |
Jun 26, 2019 | 625.32 | 625.32 | 605.56 | 609.22 | 462,156 | -5.32(-0.87%) |
Jun 25, 2019 | 623.43 | 624.99 | 609.00 | 614.54 | 389,095 | -7.26(-1.17%) |
Jun 24, 2019 | 633.88 | 637.37 | 619.13 | 621.80 | 357,671 | -8.85(-1.40%) |
Jun 21, 2019 | 635.92 | 644.71 | 624.89 | 630.65 | 454,900 | -5.79(-0.91%) |
Jun 20, 2019 | 659.36 | 672.55 | 619.15 | 636.44 | 581,866 | -4.95(-0.77%) |
Jun 19, 2019 | 623.42 | 643.97 | 616.19 | 641.39 | 390,918 | +18.64(+2.99%) |
Jun 18, 2019 | 626.72 | 632.09 | 621.68 | 622.75 | 465,255 | +3.90(+0.63%) |
Jun 17, 2019 | 620.93 | 623.45 | 612.24 | 618.85 | 460,026 | +2.85(+0.46%) |
Jun 14, 2019 | 632.87 | 635.59 | 609.41 | 616.00 | 621,900 | -19.59(-3.08%) |
Jun 13, 2019 | 630.00 | 635.71 | 616.83 | 635.59 | 567,953 | +12.18(+1.95%) |
Jun 12, 2019 | 608.33 | 633.11 | 608.33 | 623.41 | 625,313 | +10.11(+1.65%) |
Jun 11, 2019 | 628.06 | 634.00 | 608.39 | 613.30 | 455,735 | -3.16(-0.51%) |
Jun 10, 2019 | 625.89 | 632.67 | 613.03 | 616.46 | 564,695 | +11.97(+1.98%) |
Jun 07, 2019 | 582.00 | 618.00 | 582.00 | 604.49 | 695,200 | +22.80(+3.92%) |
Jun 06, 2019 | 569.14 | 587.37 | 565.48 | 581.69 | 555,431 | +12.54(+2.20%) |
Jun 05, 2019 | 564.22 | 569.81 | 546.99 | 569.15 | 700,002 | +17.44(+3.16%) |
Jun 04, 2019 | 568.00 | 577.69 | 544.44 | 551.71 | 1,173,790 | -17.06(-3.00%) |
Jun 03, 2019 | 567.59 | 589.82 | 564.74 | 568.77 | 687,893 | -1.75(-0.31%) |
May 31, 2019 | 566.56 | 576.71 | 560.41 | 570.52 | 522,900 | -7.77(-1.34%) |
May 30, 2019 | 576.62 | 590.00 | 575.92 | 578.29 | 400,030 | +4.68(+0.82%) |
May 29, 2019 | 595.00 | 597.41 | 568.34 | 573.61 | 936,583 | -26.97(-4.49%) |
May 28, 2019 | 596.00 | 611.96 | 595.50 | 600.58 | 593,762 | +8.03(+1.36%) |
May 24, 2019 | 584.44 | 595.68 | 584.00 | 592.55 | 512,600 | +11.88(+2.05%) |
May 23, 2019 | 563.11 | 582.73 | 563.00 | 580.67 | 424,591 | +11.18(+1.96%) |
May 22, 2019 | 565.85 | 589.00 | 563.03 | 569.49 | 653,507 | -3.46(-0.60%) |
May 21, 2019 | 578.34 | 580.00 | 567.51 | 572.95 | 366,481 | -1.14(-0.20%) |
May 20, 2019 | 572.99 | 577.66 | 564.68 | 574.09 | 510,487 | -0.48(-0.08%) |
May 17, 2019 | 585.01 | 589.89 | 573.63 | 574.57 | 551,600 | -21.16(-3.55%) |
May 16, 2019 | 573.57 | 596.70 | 573.57 | 595.73 | 698,150 | +22.80(+3.98%) |
May 15, 2019 | 558.24 | 582.48 | 558.24 | 572.93 | 583,059 | +10.24(+1.82%) |
May 14, 2019 | 551.24 | 565.00 | 546.96 | 562.69 | 565,018 | +19.66(+3.62%) |
May 13, 2019 | 540.02 | 549.85 | 539.15 | 543.03 | 664,463 | -14.81(-2.65%) |
May 10, 2019 | 542.70 | 558.77 | 536.58 | 557.84 | 544,500 | +15.20(+2.80%) |
May 09, 2019 | 529.48 | 551.37 | 520.87 | 542.64 | 546,743 | +6.58(+1.23%) |
May 08, 2019 | 536.29 | 554.37 | 535.66 | 536.06 | 541,216 | -3.35(-0.62%) |
May 07, 2019 | 557.91 | 562.62 | 535.12 | 539.41 | 726,925 | -28.28(-4.98%) |
May 06, 2019 | 565.58 | 580.43 | 562.31 | 567.69 | 625,090 | -11.25(-1.94%) |
May 03, 2019 | 541.85 | 589.56 | 529.19 | 578.94 | 2,195,100 | +96.59(+20.02%) |
May 02, 2019 | 484.35 | 491.98 | 478.78 | 482.35 | 507,664 | -2.38(-0.49%) |