Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 868.20 | 870.10 | 867.80 | 868.50 | 0 | -7.20(-0.82%) |
Jul 30, 2019 | 874.90 | 875.90 | 874.80 | 875.70 | 0 | -9.20(-1.04%) |
Jul 29, 2019 | 884.90 | 885.60 | 884.00 | 884.90 | 0 | +15.30(+1.76%) |
Jul 28, 2019 | 869.40 | 870.90 | 868.80 | 869.60 | 0 | +1.00(+0.12%) |
Jul 27, 2019 | 872.50 | 874.30 | 863.50 | 868.60 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 872.50 | 874.30 | 863.50 | 868.60 | 0 | -3.70(-0.42%) |
Jul 25, 2019 | 872.50 | 873.10 | 871.30 | 872.30 | 0 | -8.90(-1.01%) |
Jul 24, 2019 | 881.10 | 882.90 | 880.80 | 881.20 | 0 | +21.70(+2.52%) |
Jul 23, 2019 | 860.40 | 860.80 | 858.90 | 859.50 | 0 | +7.80(+0.92%) |
Jul 22, 2019 | 851.50 | 852.60 | 850.50 | 851.70 | 0 | +2.90(+0.34%) |
Jul 21, 2019 | 850.10 | 851.80 | 848.30 | 848.80 | 0 | -0.80(-0.09%) |
Jul 20, 2019 | 857.80 | 865.50 | 848.80 | 849.60 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 857.80 | 865.50 | 848.80 | 849.60 | 0 | -4.60(-0.54%) |
Jul 18, 2019 | 857.80 | 859.50 | 851.50 | 854.20 | 0 | +5.50(+0.65%) |
Jul 17, 2019 | 849.00 | 851.30 | 848.60 | 848.70 | 0 | +6.00(+0.71%) |
Jul 16, 2019 | 844.30 | 844.50 | 842.50 | 842.70 | 0 | -5.00(-0.59%) |
Jul 15, 2019 | 847.80 | 848.40 | 846.00 | 847.70 | 0 | +14.60(+1.75%) |
Jul 14, 2019 | 834.80 | 835.00 | 832.90 | 833.10 | 0 | -0.80(-0.10%) |
Jul 13, 2019 | 828.70 | 835.00 | 820.60 | 833.90 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 828.70 | 835.00 | 820.60 | 833.90 | 0 | +6.00(+0.72%) |
Jul 11, 2019 | 828.70 | 828.80 | 827.20 | 827.90 | 0 | -2.50(-0.30%) |
Jul 10, 2019 | 830.90 | 832.30 | 830.00 | 830.40 | 0 | +15.70(+1.93%) |
Jul 09, 2019 | 815.40 | 815.50 | 813.90 | 814.70 | 0 | -3.30(-0.40%) |
Jul 08, 2019 | 819.80 | 820.40 | 817.90 | 818.00 | 0 | +5.10(+0.63%) |
Jul 07, 2019 | 815.00 | 816.20 | 811.80 | 812.90 | 0 | -0.80(-0.10%) |
Jul 06, 2019 | 842.50 | 845.30 | 808.30 | 813.70 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 842.50 | 845.30 | 808.30 | 813.70 | 0 | -26.70(-3.18%) |
Jul 04, 2019 | 842.50 | 845.30 | 836.80 | 840.40 | 0 | -3.20(-0.38%) |
Jul 03, 2019 | 842.50 | 844.60 | 842.20 | 843.60 | 0 | +6.20(+0.74%) |
Jul 02, 2019 | 835.60 | 838.40 | 833.70 | 837.40 | 0 | +0.20(+0.02%) |
Jul 01, 2019 | 837.50 | 838.00 | 835.60 | 837.20 | 0 | -4.10(-0.49%) |
Jun 30, 2019 | 839.60 | 841.30 | 833.70 | 841.30 | 0 | +1.90(+0.23%) |
Jun 29, 2019 | 818.80 | 844.90 | 817.50 | 839.40 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 818.80 | 844.90 | 817.50 | 839.40 | 0 | +19.50(+2.38%) |
Jun 27, 2019 | 818.80 | 820.20 | 818.30 | 819.90 | 0 | -0.60(-0.07%) |
Jun 26, 2019 | 819.40 | 821.90 | 817.60 | 820.50 | 0 | +13.20(+1.64%) |
Jun 25, 2019 | 809.00 | 809.00 | 806.40 | 807.30 | 0 | -9.00(-1.10%) |
Jun 24, 2019 | 813.60 | 816.40 | 813.50 | 816.30 | 0 | +6.00(+0.74%) |
Jun 23, 2019 | 808.40 | 812.80 | 808.40 | 810.30 | 0 | +1.20(+0.15%) |
Jun 22, 2019 | 807.70 | 814.50 | 798.10 | 809.10 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 807.70 | 814.50 | 798.10 | 809.10 | 0 | +2.30(+0.29%) |
Jun 20, 2019 | 807.70 | 808.30 | 806.80 | 806.80 | 0 | -5.40(-0.66%) |
Jun 19, 2019 | 811.60 | 812.60 | 810.50 | 812.20 | 0 | +10.10(+1.26%) |
Jun 18, 2019 | 802.90 | 803.70 | 802.10 | 802.10 | 0 | +8.40(+1.06%) |
Jun 17, 2019 | 794.10 | 794.50 | 793.20 | 793.70 | 0 | -10.10(-1.26%) |
Jun 16, 2019 | 804.50 | 805.80 | 803.30 | 803.80 | 0 | +0.70(+0.09%) |
Jun 15, 2019 | 810.90 | 818.80 | 801.70 | 803.10 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 810.90 | 818.80 | 801.70 | 803.10 | 0 | -8.70(-1.07%) |
Jun 13, 2019 | 810.90 | 812.80 | 810.90 | 811.80 | 0 | +1.80(+0.22%) |
Jun 12, 2019 | 811.30 | 811.40 | 809.50 | 810.00 | 0 | -5.20(-0.64%) |
Jun 11, 2019 | 814.60 | 815.80 | 814.20 | 815.20 | 0 | +8.60(+1.07%) |
Jun 10, 2019 | 805.60 | 807.00 | 805.60 | 806.60 | 0 | -2.50(-0.31%) |
Jun 09, 2019 | 806.50 | 809.40 | 805.80 | 809.10 | 0 | +2.90(+0.36%) |
Jun 08, 2019 | 803.30 | 811.90 | 799.90 | 806.20 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 803.30 | 811.90 | 799.90 | 806.20 | 0 | +3.20(+0.40%) |
Jun 06, 2019 | 803.30 | 805.30 | 803.00 | 803.00 | 0 | -2.30(-0.29%) |
Jun 05, 2019 | 804.00 | 806.10 | 803.80 | 805.30 | 0 | -15.40(-1.88%) |
Jun 04, 2019 | 821.00 | 821.50 | 819.80 | 820.70 | 0 | -3.30(-0.40%) |
Jun 03, 2019 | 822.30 | 824.00 | 821.50 | 824.00 | 0 | +31.10(+3.92%) |
Jun 02, 2019 | 794.20 | 794.20 | 792.80 | 792.90 | 0 | -0.10(-0.01%) |
Jun 01, 2019 | 795.80 | 796.70 | 789.60 | 793.00 | 0 | +0.00(+0.00%) |
May 31, 2019 | 795.80 | 796.70 | 789.60 | 793.00 | 0 | -2.70(-0.34%) |
May 30, 2019 | 795.80 | 796.20 | 795.10 | 795.70 | 0 | +2.60(+0.33%) |
May 29, 2019 | 793.40 | 793.80 | 792.40 | 793.10 | 0 | -5.90(-0.74%) |
May 28, 2019 | 799.10 | 799.90 | 798.40 | 799.00 | 0 | -11.30(-1.39%) |
May 27, 2019 | 806.00 | 812.10 | 802.30 | 810.30 | 0 | +5.30(+0.66%) |
May 26, 2019 | 806.00 | 806.20 | 804.50 | 805.00 | 0 | -0.90(-0.11%) |
May 25, 2019 | 800.20 | 809.30 | 798.70 | 805.90 | 0 | +0.00(+0.00%) |
May 24, 2019 | 800.20 | 809.30 | 798.70 | 805.90 | 0 | +7.00(+0.88%) |
May 23, 2019 | 800.20 | 800.20 | 798.70 | 798.90 | 0 | -5.40(-0.67%) |
May 22, 2019 | 804.70 | 805.10 | 803.40 | 804.30 | 0 | -12.80(-1.57%) |
May 21, 2019 | 817.20 | 818.00 | 816.50 | 817.10 | 0 | +1.90(+0.23%) |
May 20, 2019 | 815.50 | 816.10 | 815.00 | 815.20 | 0 | -5.60(-0.68%) |
May 19, 2019 | 819.50 | 821.70 | 818.10 | 820.80 | 0 | +1.40(+0.17%) |
May 18, 2019 | 835.80 | 836.10 | 818.20 | 819.40 | 0 | +0.00(+0.00%) |
May 17, 2019 | 835.80 | 836.10 | 818.20 | 819.40 | 0 | -14.90(-1.79%) |
May 16, 2019 | 835.80 | 835.80 | 833.90 | 834.30 | 0 | -13.80(-1.63%) |
May 15, 2019 | 848.80 | 849.20 | 847.50 | 848.10 | 0 | -10.50(-1.22%) |
May 14, 2019 | 857.80 | 859.40 | 857.60 | 858.60 | 0 | +2.60(+0.30%) |
May 13, 2019 | 854.30 | 856.70 | 854.30 | 856.00 | 0 | -9.20(-1.06%) |
May 12, 2019 | 866.50 | 867.70 | 863.60 | 865.20 | 0 | -2.10(-0.24%) |
May 11, 2019 | 852.20 | 869.10 | 849.40 | 867.30 | 0 | +0.00(+0.00%) |
May 10, 2019 | 852.20 | 869.10 | 849.40 | 867.30 | 0 | +17.30(+2.04%) |
May 09, 2019 | 852.20 | 852.70 | 849.40 | 850.00 | 0 | -14.50(-1.68%) |
May 08, 2019 | 863.90 | 865.10 | 863.30 | 864.50 | 0 | -8.90(-1.02%) |
May 07, 2019 | 872.70 | 874.10 | 872.50 | 873.40 | 0 | -6.90(-0.78%) |
May 06, 2019 | 878.50 | 881.60 | 876.00 | 880.30 | 0 | +14.30(+1.65%) |
May 05, 2019 | 873.40 | 874.40 | 865.50 | 866.00 | 0 | -9.00(-1.03%) |
May 04, 2019 | 853.20 | 875.80 | 847.10 | 875.00 | 0 | +0.00(+0.00%) |
May 03, 2019 | 853.20 | 875.80 | 847.10 | 875.00 | 0 | +21.90(+2.57%) |
May 02, 2019 | 853.20 | 854.30 | 852.90 | 853.10 | 0 | -18.50(-2.12%) |