Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 415.86 | 421.64 | 410.11 | 419.41 | 303,833 | +5.58(+1.35%) |
Jul 30, 2019 | 414.80 | 424.62 | 409.41 | 413.83 | 223,707 | -6.64(-1.58%) |
Jul 29, 2019 | 445.15 | 445.15 | 413.00 | 420.47 | 427,466 | -22.52(-5.08%) |
Jul 26, 2019 | 441.39 | 446.77 | 438.60 | 442.99 | 195,930 | +4.20(+0.96%) |
Jul 25, 2019 | 434.50 | 445.48 | 430.69 | 438.79 | 234,332 | +5.45(+1.26%) |
Jul 24, 2019 | 433.76 | 435.90 | 425.56 | 433.34 | 194,845 | -0.66(-0.15%) |
Jul 23, 2019 | 443.87 | 446.00 | 432.00 | 434.00 | 231,926 | -5.46(-1.24%) |
Jul 22, 2019 | 434.18 | 446.50 | 433.97 | 439.46 | 185,842 | +8.41(+1.95%) |
Jul 19, 2019 | 435.15 | 442.99 | 430.61 | 431.05 | 212,085 | -0.38(-0.09%) |
Jul 18, 2019 | 424.38 | 434.50 | 422.48 | 431.43 | 244,005 | +6.78(+1.60%) |
Jul 17, 2019 | 417.94 | 439.63 | 416.58 | 424.65 | 324,576 | +9.05(+2.18%) |
Jul 16, 2019 | 422.60 | 423.33 | 411.72 | 415.60 | 193,649 | -7.20(-1.70%) |
Jul 15, 2019 | 403.74 | 423.10 | 399.00 | 422.80 | 219,197 | +18.74(+4.64%) |
Jul 12, 2019 | 410.96 | 411.77 | 395.10 | 404.06 | 236,825 | -7.15(-1.74%) |
Jul 11, 2019 | 416.86 | 417.92 | 411.19 | 411.21 | 171,238 | -6.03(-1.45%) |
Jul 10, 2019 | 425.05 | 427.10 | 416.59 | 417.24 | 220,803 | -5.50(-1.30%) |
Jul 09, 2019 | 423.21 | 426.00 | 419.36 | 422.74 | 291,737 | +1.27(+0.30%) |
Jul 08, 2019 | 409.80 | 431.49 | 408.80 | 421.47 | 324,697 | +10.88(+2.65%) |
Jul 05, 2019 | 408.33 | 410.59 | 398.40 | 410.59 | 274,109 | -3.45(-0.83%) |
Jul 04, 2019 | 411.01 | 414.99 | 409.33 | 414.04 | 52,540 | +3.69(+0.90%) |
Jul 03, 2019 | 408.63 | 416.19 | 405.70 | 410.35 | 190,966 | +1.15(+0.28%) |
Jul 02, 2019 | 399.21 | 412.18 | 399.21 | 409.20 | 222,505 | +15.62(+3.97%) |
Jun 28, 2019 | 393.58 | 393.58 | 393.58 | 0 | -1.08(-0.27%) | |
Jun 27, 2019 | 379.46 | 396.26 | 379.45 | 394.66 | 282,707 | +15.21(+4.01%) |
Jun 26, 2019 | 380.00 | 388.47 | 370.45 | 379.45 | 322,234 | +5.66(+1.51%) |
Jun 25, 2019 | 402.90 | 407.31 | 371.40 | 373.79 | 456,362 | -36.91(-8.99%) |
Jun 24, 2019 | 427.81 | 428.31 | 410.30 | 410.70 | 319,409 | -20.80(-4.82%) |
Jun 21, 2019 | 432.80 | 437.57 | 428.50 | 431.50 | 719,366 | -1.52(-0.35%) |
Jun 20, 2019 | 438.13 | 446.40 | 430.06 | 433.02 | 401,821 | -1.93(-0.44%) |
Jun 19, 2019 | 409.24 | 435.37 | 403.98 | 434.95 | 455,952 | +27.76(+6.82%) |
Jun 18, 2019 | 415.75 | 417.60 | 406.81 | 407.19 | 220,148 | -3.34(-0.81%) |
Jun 17, 2019 | 408.94 | 412.33 | 406.10 | 410.53 | 205,952 | +1.38(+0.34%) |
Jun 14, 2019 | 408.39 | 410.23 | 404.00 | 409.15 | 228,936 | -0.54(-0.13%) |
Jun 13, 2019 | 417.23 | 418.04 | 407.50 | 409.69 | 249,838 | -4.21(-1.02%) |
Jun 12, 2019 | 405.20 | 417.00 | 402.05 | 413.90 | 250,739 | +6.41(+1.57%) |
Jun 11, 2019 | 411.92 | 413.11 | 397.09 | 407.49 | 295,044 | +0.14(+0.03%) |
Jun 10, 2019 | 408.70 | 418.15 | 404.11 | 407.35 | 322,997 | +1.66(+0.41%) |
Jun 07, 2019 | 398.04 | 410.55 | 397.21 | 405.69 | 386,240 | +8.23(+2.07%) |
Jun 06, 2019 | 392.15 | 399.50 | 387.08 | 397.46 | 335,299 | +5.22(+1.33%) |
Jun 05, 2019 | 372.83 | 393.00 | 371.26 | 392.24 | 465,187 | +24.29(+6.60%) |
Jun 04, 2019 | 361.64 | 367.95 | 354.73 | 367.95 | 453,762 | +12.11(+3.40%) |
Jun 03, 2019 | 371.85 | 374.43 | 352.63 | 355.84 | 435,093 | -16.00(-4.30%) |
May 31, 2019 | 369.88 | 376.99 | 368.25 | 371.84 | 201,457 | -2.22(-0.59%) |
May 30, 2019 | 370.89 | 375.00 | 365.17 | 374.06 | 181,578 | +6.21(+1.69%) |
May 29, 2019 | 377.75 | 378.80 | 365.84 | 367.85 | 290,906 | -13.57(-3.56%) |
May 28, 2019 | 376.16 | 385.35 | 375.00 | 381.42 | 716,708 | +5.19(+1.38%) |
May 27, 2019 | 373.00 | 376.23 | 372.80 | 376.23 | 99,574 | +5.50(+1.48%) |
May 24, 2019 | 369.56 | 374.88 | 366.50 | 370.73 | 220,909 | +4.86(+1.33%) |
May 23, 2019 | 370.00 | 374.63 | 361.85 | 365.87 | 263,456 | -7.67(-2.05%) |
May 22, 2019 | 364.23 | 376.23 | 363.23 | 373.54 | 285,457 | +7.60(+2.08%) |
May 21, 2019 | 366.03 | 366.86 | 361.48 | 365.94 | 272,995 | -2.11(-0.57%) |
May 17, 2019 | 368.05 | 368.05 | 368.05 | 0 | -6.44(-1.72%) | |
May 16, 2019 | 356.81 | 376.00 | 356.01 | 374.49 | 483,662 | +19.48(+5.49%) |
May 15, 2019 | 338.11 | 356.35 | 337.95 | 355.01 | 248,718 | +14.14(+4.15%) |
May 14, 2019 | 330.40 | 342.08 | 326.69 | 340.87 | 370,421 | +3.09(+0.91%) |
May 13, 2019 | 333.79 | 340.02 | 329.84 | 337.78 | 387,077 | -9.49(-2.73%) |
May 10, 2019 | 349.28 | 351.91 | 339.51 | 347.27 | 419,415 | -2.93(-0.84%) |
May 09, 2019 | 350.00 | 352.16 | 343.10 | 350.20 | 254,272 | -2.47(-0.70%) |
May 08, 2019 | 348.00 | 356.00 | 347.00 | 352.67 | 260,632 | +4.60(+1.32%) |
May 07, 2019 | 354.00 | 358.60 | 343.57 | 348.07 | 341,731 | -9.07(-2.54%) |
May 06, 2019 | 346.58 | 358.44 | 344.10 | 357.14 | 375,507 | +2.28(+0.64%) |
May 03, 2019 | 348.95 | 357.54 | 342.48 | 354.86 | 308,619 | +11.01(+3.20%) |
May 02, 2019 | 331.90 | 350.98 | 330.43 | 343.85 | 675,755 | +12.85(+3.88%) |