Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 504.68 | 544.67 | 489.44 | 503.73 | 172,886 | +3.81(+0.76%) |
Jul 30, 2019 | 429.45 | 508.49 | 418.03 | 499.92 | 163,478 | +67.61(+15.64%) |
Jul 29, 2019 | 458.97 | 462.78 | 418.98 | 432.31 | 92,853 | -24.76(-5.42%) |
Jul 26, 2019 | 478.02 | 478.49 | 447.55 | 457.07 | 90,521 | -16.19(-3.42%) |
Jul 25, 2019 | 530.39 | 535.15 | 467.54 | 473.25 | 150,171 | -48.56(-9.31%) |
Jul 24, 2019 | 512.30 | 543.72 | 511.92 | 521.82 | 101,057 | +7.62(+1.48%) |
Jul 23, 2019 | 499.92 | 514.20 | 488.49 | 514.20 | 74,298 | +17.14(+3.45%) |
Jul 22, 2019 | 498.96 | 514.20 | 478.97 | 497.06 | 92,055 | +3.81(+0.77%) |
Jul 19, 2019 | 483.73 | 498.00 | 471.47 | 493.25 | 77,583 | +15.24(+3.19%) |
Jul 18, 2019 | 488.49 | 490.39 | 464.69 | 478.02 | 103,678 | -15.24(-3.09%) |
Jul 17, 2019 | 542.77 | 544.67 | 486.59 | 493.25 | 181,696 | -47.61(-8.80%) |
Jul 16, 2019 | 574.19 | 574.19 | 523.72 | 540.86 | 104,091 | -28.57(-5.02%) |
Jul 15, 2019 | 627.51 | 630.37 | 566.57 | 569.43 | 99,527 | -50.47(-8.14%) |
Jul 12, 2019 | 611.33 | 631.32 | 600.27 | 619.90 | 71,523 | +11.43(+1.88%) |
Jul 11, 2019 | 639.89 | 645.61 | 600.85 | 608.47 | 80,698 | -26.66(-4.20%) |
Jul 10, 2019 | 617.04 | 640.85 | 607.52 | 635.13 | 109,948 | +33.33(+5.54%) |
Jul 09, 2019 | 587.52 | 594.19 | 560.86 | 601.80 | 64,127 | +13.33(+2.27%) |
Jul 08, 2019 | 604.66 | 625.61 | 585.62 | 588.47 | 66,201 | -22.85(-3.74%) |
Jul 05, 2019 | 587.52 | 615.69 | 584.66 | 611.33 | 60,007 | +21.90(+3.72%) |
Jul 03, 2019 | 608.47 | 608.47 | 578.95 | 589.43 | 46,013 | -1.90(-0.32%) |
Jul 02, 2019 | 663.70 | 663.70 | 583.71 | 591.33 | 131,003 | -77.13(-11.54%) |
Jul 01, 2019 | 719.88 | 723.69 | 656.08 | 668.46 | 121,544 | -1.90(-0.28%) |
Jun 28, 2019 | 645.61 | 670.74 | 638.97 | 670.37 | 83,669 | +34.28(+5.39%) |
Jun 27, 2019 | 644.65 | 657.03 | 628.47 | 636.09 | 70,943 | -9.52(-1.47%) |
Jun 26, 2019 | 621.80 | 661.79 | 610.38 | 645.61 | 98,250 | +57.13(+9.71%) |
Jun 25, 2019 | 602.76 | 605.61 | 581.81 | 588.47 | 63,591 | -17.97(-2.96%) |
Jun 24, 2019 | 637.82 | 647.32 | 600.75 | 606.45 | 82,730 | -26.62(-4.20%) |
Jun 21, 2019 | 643.52 | 661.58 | 624.51 | 633.06 | 70,912 | -1.90(-0.30%) |
Jun 20, 2019 | 620.71 | 654.93 | 617.86 | 634.97 | 124,003 | +59.88(+10.41%) |
Jun 19, 2019 | 583.64 | 601.70 | 558.92 | 575.08 | 88,812 | -12.36(-2.10%) |
Jun 18, 2019 | 558.92 | 602.65 | 557.02 | 587.44 | 136,043 | +42.77(+7.85%) |
Jun 17, 2019 | 509.49 | 550.37 | 499.04 | 544.66 | 93,312 | +27.57(+5.33%) |
Jun 14, 2019 | 551.32 | 557.97 | 512.35 | 517.10 | 127,605 | -33.27(-6.04%) |
Jun 13, 2019 | 546.57 | 551.32 | 527.55 | 550.37 | 87,737 | +37.07(+7.22%) |
Jun 12, 2019 | 556.07 | 557.02 | 510.44 | 513.29 | 156,180 | -60.84(-10.60%) |
Jun 11, 2019 | 585.54 | 597.89 | 570.33 | 574.13 | 98,217 | +5.70(+1.00%) |
Jun 10, 2019 | 588.39 | 613.10 | 565.58 | 568.43 | 99,219 | -11.41(-1.97%) |
Jun 07, 2019 | 576.98 | 596.79 | 557.02 | 579.83 | 105,396 | +2.85(+0.49%) |
Jun 06, 2019 | 563.67 | 584.59 | 550.37 | 576.98 | 87,671 | +16.16(+2.88%) |
Jun 05, 2019 | 625.46 | 629.26 | 541.81 | 560.82 | 175,889 | -73.19(-11.54%) |
Jun 04, 2019 | 605.50 | 639.72 | 596.94 | 634.01 | 104,000 | +45.63(+7.75%) |
Jun 03, 2019 | 584.59 | 599.79 | 565.58 | 588.39 | 126,579 | +18.06(+3.17%) |
May 31, 2019 | 562.72 | 598.85 | 557.02 | 570.33 | 142,884 | -36.12(-5.96%) |
May 30, 2019 | 654.93 | 667.28 | 602.65 | 606.45 | 119,668 | -56.08(-8.46%) |
May 29, 2019 | 609.30 | 662.53 | 604.55 | 662.53 | 139,802 | -22.81(-3.33%) |
May 28, 2019 | 689.15 | 692.00 | 651.12 | 685.34 | 91,220 | +7.60(+1.12%) |
May 24, 2019 | 715.76 | 717.66 | 652.08 | 677.74 | 109,505 | +1.90(+0.28%) |
May 23, 2019 | 759.49 | 760.44 | 668.24 | 675.84 | 154,253 | -142.58(-17.42%) |
May 22, 2019 | 901.12 | 906.82 | 810.82 | 818.42 | 124,048 | -111.21(-11.96%) |
May 21, 2019 | 878.30 | 929.63 | 877.36 | 929.63 | 74,811 | +60.84(+7.00%) |
May 20, 2019 | 884.96 | 897.32 | 862.15 | 868.80 | 78,294 | -20.91(-2.35%) |
May 17, 2019 | 932.49 | 944.84 | 887.80 | 889.71 | 73,416 | -69.39(-7.23%) |
May 16, 2019 | 949.60 | 974.31 | 941.04 | 959.10 | 64,121 | +30.42(+3.28%) |
May 15, 2019 | 867.85 | 934.39 | 857.39 | 928.68 | 75,526 | +29.47(+3.28%) |
May 14, 2019 | 860.25 | 918.23 | 852.64 | 899.22 | 82,067 | +61.78(+7.38%) |
May 13, 2019 | 905.87 | 916.33 | 823.17 | 837.43 | 123,971 | -88.40(-9.55%) |
May 10, 2019 | 908.72 | 934.86 | 861.36 | 925.83 | 90,048 | +5.70(+0.62%) |
May 09, 2019 | 903.02 | 931.54 | 861.20 | 920.13 | 90,668 | -4.75(-0.51%) |
May 08, 2019 | 898.27 | 968.61 | 892.56 | 924.88 | 87,859 | +21.86(+2.42%) |
May 07, 2019 | 906.82 | 913.48 | 856.44 | 903.02 | 107,115 | -38.97(-4.14%) |
May 06, 2019 | 868.80 | 955.30 | 864.05 | 941.99 | 67,933 | +20.91(+2.27%) |
May 03, 2019 | 891.61 | 931.54 | 873.08 | 921.08 | 56,695 | +55.13(+6.37%) |
May 02, 2019 | 908.72 | 935.64 | 846.94 | 865.95 | 139,852 | -84.60(-8.90%) |