Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 459.54 | 469.93 | 454.47 | 459.56 | 65,656 | +1.31(+0.29%) |
Jul 30, 2019 | 447.56 | 459.46 | 447.56 | 458.25 | 58,534 | +8.40(+1.87%) |
Jul 29, 2019 | 458.67 | 460.77 | 449.17 | 449.85 | 48,458 | -9.40(-2.05%) |
Jul 26, 2019 | 454.57 | 462.23 | 454.57 | 459.25 | 45,222 | +6.15(+1.36%) |
Jul 25, 2019 | 455.01 | 458.93 | 449.70 | 453.10 | 59,001 | -1.90(-0.42%) |
Jul 24, 2019 | 449.15 | 459.62 | 448.22 | 455.00 | 44,576 | +4.54(+1.01%) |
Jul 23, 2019 | 446.10 | 452.04 | 445.44 | 450.47 | 63,014 | +6.57(+1.48%) |
Jul 22, 2019 | 451.94 | 451.94 | 443.83 | 443.89 | 27,312 | -8.28(-1.83%) |
Jul 19, 2019 | 448.55 | 454.18 | 448.34 | 452.17 | 30,283 | +3.45(+0.77%) |
Jul 18, 2019 | 446.11 | 451.09 | 437.89 | 448.71 | 41,559 | +2.56(+0.57%) |
Jul 17, 2019 | 450.03 | 450.03 | 443.35 | 446.16 | 35,643 | -1.57(-0.35%) |
Jul 16, 2019 | 446.16 | 449.35 | 441.93 | 447.73 | 30,608 | +4.90(+1.11%) |
Jul 15, 2019 | 448.60 | 451.93 | 439.85 | 442.83 | 43,457 | -10.27(-2.27%) |
Jul 12, 2019 | 455.95 | 456.12 | 452.15 | 453.10 | 56,909 | -0.37(-0.08%) |
Jul 11, 2019 | 445.32 | 457.42 | 444.11 | 453.48 | 86,934 | +9.47(+2.13%) |
Jul 10, 2019 | 447.29 | 447.29 | 441.95 | 444.01 | 66,220 | -2.15(-0.48%) |
Jul 09, 2019 | 448.42 | 449.21 | 442.06 | 446.17 | 58,447 | -0.26(-0.06%) |
Jul 08, 2019 | 448.71 | 449.84 | 444.04 | 446.42 | 74,303 | -5.03(-1.11%) |
Jul 05, 2019 | 445.62 | 451.92 | 445.62 | 451.45 | 82,213 | +5.47(+1.23%) |
Jul 03, 2019 | 440.89 | 446.69 | 439.17 | 445.98 | 41,970 | +3.39(+0.77%) |
Jul 02, 2019 | 446.35 | 446.94 | 439.07 | 442.58 | 39,795 | -3.38(-0.76%) |
Jul 01, 2019 | 447.14 | 450.51 | 444.95 | 445.97 | 58,689 | +2.89(+0.65%) |
Jun 28, 2019 | 432.52 | 445.52 | 432.52 | 443.08 | 138,716 | +13.15(+3.06%) |
Jun 27, 2019 | 423.61 | 433.17 | 422.50 | 429.93 | 72,633 | +5.74(+1.35%) |
Jun 26, 2019 | 421.99 | 426.35 | 419.98 | 424.19 | 66,132 | +3.02(+0.72%) |
Jun 25, 2019 | 423.12 | 424.31 | 416.24 | 421.17 | 82,156 | -1.96(-0.46%) |
Jun 24, 2019 | 426.87 | 431.45 | 422.86 | 423.13 | 51,317 | -5.15(-1.20%) |
Jun 21, 2019 | 431.57 | 433.27 | 428.19 | 428.28 | 91,054 | -4.55(-1.05%) |
Jun 20, 2019 | 436.84 | 436.84 | 425.62 | 432.82 | 103,932 | -0.42(-0.10%) |
Jun 19, 2019 | 425.83 | 437.70 | 425.83 | 433.25 | 83,200 | +8.06(+1.90%) |
Jun 18, 2019 | 422.89 | 429.84 | 422.89 | 425.19 | 52,413 | +3.04(+0.72%) |
Jun 17, 2019 | 427.94 | 430.88 | 421.56 | 422.15 | 90,494 | -5.85(-1.37%) |
Jun 14, 2019 | 422.96 | 430.36 | 418.95 | 428.00 | 77,843 | +5.15(+1.22%) |
Jun 13, 2019 | 419.19 | 430.68 | 419.19 | 422.86 | 77,115 | -4.44(-1.04%) |
Jun 12, 2019 | 427.36 | 429.51 | 418.50 | 427.30 | 157,878 | -1.64(-0.38%) |
Jun 11, 2019 | 438.05 | 441.89 | 427.36 | 428.94 | 73,688 | -8.77(-2.00%) |
Jun 10, 2019 | 432.23 | 440.39 | 431.89 | 437.71 | 111,682 | +9.22(+2.15%) |
Jun 07, 2019 | 431.56 | 434.04 | 427.03 | 428.49 | 101,819 | -3.39(-0.79%) |
Jun 06, 2019 | 432.18 | 433.55 | 425.71 | 431.88 | 81,919 | -0.05(-0.01%) |
Jun 05, 2019 | 428.74 | 437.33 | 424.70 | 431.93 | 72,502 | +3.88(+0.91%) |
Jun 04, 2019 | 421.36 | 428.30 | 421.21 | 428.05 | 94,158 | +10.34(+2.48%) |
Jun 03, 2019 | 414.58 | 421.77 | 411.34 | 417.70 | 73,133 | +4.70(+1.14%) |
May 31, 2019 | 412.81 | 415.98 | 411.92 | 413.00 | 60,318 | -3.17(-0.76%) |
May 30, 2019 | 427.39 | 427.46 | 414.94 | 416.18 | 65,096 | -9.78(-2.30%) |
May 29, 2019 | 422.99 | 426.85 | 418.75 | 425.96 | 32,889 | +1.35(+0.32%) |
May 28, 2019 | 429.67 | 430.60 | 421.64 | 424.61 | 63,228 | -5.34(-1.24%) |
May 24, 2019 | 431.19 | 433.88 | 427.83 | 429.95 | 48,722 | +0.24(+0.05%) |
May 23, 2019 | 438.32 | 438.32 | 427.82 | 429.72 | 47,698 | -11.00(-2.50%) |
May 22, 2019 | 436.77 | 443.86 | 436.77 | 440.72 | 66,478 | +2.63(+0.60%) |
May 21, 2019 | 439.29 | 441.42 | 437.11 | 438.08 | 91,993 | -0.78(-0.18%) |
May 20, 2019 | 435.65 | 440.19 | 434.29 | 438.86 | 63,856 | +3.37(+0.77%) |
May 17, 2019 | 430.60 | 441.25 | 430.60 | 435.49 | 44,755 | -4.68(-1.06%) |
May 16, 2019 | 437.48 | 443.19 | 437.16 | 440.17 | 95,216 | +3.92(+0.90%) |
May 15, 2019 | 437.51 | 438.00 | 431.20 | 436.25 | 63,685 | -2.61(-0.59%) |
May 14, 2019 | 431.98 | 441.33 | 430.49 | 438.85 | 54,132 | +10.47(+2.44%) |
May 13, 2019 | 439.35 | 439.78 | 428.15 | 428.38 | 42,427 | -15.58(-3.51%) |
May 10, 2019 | 439.98 | 444.05 | 431.33 | 443.96 | 33,973 | +3.04(+0.69%) |
May 09, 2019 | 439.61 | 445.15 | 439.06 | 440.92 | 60,340 | -4.23(-0.95%) |
May 08, 2019 | 445.48 | 448.69 | 443.64 | 445.15 | 35,703 | -0.03(-0.01%) |
May 07, 2019 | 447.31 | 450.70 | 444.58 | 445.18 | 26,503 | -6.72(-1.49%) |
May 06, 2019 | 443.66 | 454.82 | 443.66 | 451.90 | 41,588 | +2.62(+0.58%) |
May 03, 2019 | 450.72 | 453.70 | 448.31 | 449.27 | 35,906 | +3.74(+0.84%) |
May 02, 2019 | 438.47 | 448.46 | 438.47 | 445.54 | 31,808 | +6.52(+1.48%) |