Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 724.16 | 780.56 | 722.77 | 759.90 | 983,090 | +30.40(+4.17%) |
Jul 30, 2019 | 736.69 | 738.32 | 721.37 | 729.50 | 406,547 | +9.52(+1.32%) |
Jul 29, 2019 | 714.64 | 733.67 | 714.41 | 719.98 | 516,917 | +6.73(+0.94%) |
Jul 26, 2019 | 721.84 | 722.61 | 710.00 | 713.25 | 494,471 | -22.05(-3.00%) |
Jul 25, 2019 | 722.07 | 739.48 | 722.07 | 735.30 | 631,928 | +20.42(+2.86%) |
Jul 24, 2019 | 738.55 | 738.78 | 714.88 | 714.88 | 513,040 | -15.55(-2.13%) |
Jul 23, 2019 | 732.28 | 747.37 | 730.19 | 730.43 | 486,615 | -13.93(-1.87%) |
Jul 22, 2019 | 756.89 | 757.35 | 739.71 | 744.35 | 522,451 | -18.34(-2.40%) |
Jul 19, 2019 | 730.19 | 764.90 | 729.96 | 762.69 | 590,278 | +25.53(+3.46%) |
Jul 18, 2019 | 759.21 | 766.40 | 741.80 | 737.16 | 646,629 | -10.68(-1.43%) |
Jul 17, 2019 | 736.69 | 748.07 | 733.44 | 747.83 | 444,030 | +10.68(+1.45%) |
Jul 16, 2019 | 729.03 | 743.89 | 726.71 | 737.16 | 375,486 | +11.14(+1.53%) |
Jul 15, 2019 | 727.41 | 733.91 | 725.32 | 726.02 | 278,739 | -6.73(-0.92%) |
Jul 12, 2019 | 743.19 | 745.28 | 732.51 | 732.75 | 332,788 | -12.30(-1.65%) |
Jul 11, 2019 | 739.94 | 752.48 | 734.84 | 745.05 | 491,756 | +1.86(+0.25%) |
Jul 10, 2019 | 752.48 | 756.42 | 736.92 | 743.19 | 613,754 | -22.28(-2.91%) |
Jul 09, 2019 | 788.92 | 790.77 | 763.15 | 765.47 | 368,082 | -12.30(-1.58%) |
Jul 08, 2019 | 776.15 | 786.83 | 775.45 | 777.77 | 425,412 | +16.48(+2.16%) |
Jul 05, 2019 | 771.97 | 781.02 | 757.35 | 761.30 | 553,902 | +4.41(+0.58%) |
Jul 03, 2019 | 768.49 | 770.58 | 756.65 | 756.89 | 335,782 | -16.94(-2.19%) |
Jul 02, 2019 | 784.04 | 790.31 | 773.60 | 773.83 | 388,131 | -13.46(-1.71%) |
Jul 01, 2019 | 768.96 | 794.02 | 765.71 | 787.29 | 587,200 | -28.55(-3.50%) |
Jun 28, 2019 | 812.36 | 824.20 | 809.89 | 815.84 | 425,812 | -2.78(-0.34%) |
Jun 27, 2019 | 818.62 | 824.89 | 812.36 | 818.62 | 455,291 | -8.82(-1.07%) |
Jun 26, 2019 | 821.41 | 831.16 | 806.32 | 827.45 | 528,767 | -10.68(-1.27%) |
Jun 25, 2019 | 799.36 | 842.30 | 798.20 | 838.12 | 873,791 | +40.25(+5.04%) |
Jun 24, 2019 | 793.49 | 798.79 | 790.50 | 797.87 | 271,165 | +1.15(+0.14%) |
Jun 21, 2019 | 797.18 | 802.40 | 782.43 | 796.72 | 494,416 | +2.77(+0.35%) |
Jun 20, 2019 | 782.20 | 811.93 | 781.74 | 793.95 | 537,576 | -21.66(-2.66%) |
Jun 19, 2019 | 820.92 | 836.36 | 810.32 | 815.62 | 481,183 | -9.91(-1.20%) |
Jun 18, 2019 | 831.98 | 838.66 | 806.63 | 825.53 | 720,790 | -32.96(-3.84%) |
Jun 17, 2019 | 873.23 | 875.31 | 855.03 | 858.48 | 379,497 | -20.05(-2.28%) |
Jun 14, 2019 | 881.07 | 888.21 | 871.62 | 878.53 | 381,996 | +12.21(+1.41%) |
Jun 13, 2019 | 871.39 | 876.46 | 860.33 | 866.32 | 462,976 | -14.98(-1.70%) |
Jun 12, 2019 | 874.16 | 886.37 | 868.86 | 881.30 | 472,210 | +15.21(+1.76%) |
Jun 11, 2019 | 843.27 | 875.77 | 837.97 | 866.09 | 612,390 | -4.38(-0.50%) |
Jun 10, 2019 | 883.14 | 883.84 | 844.42 | 870.47 | 569,874 | -31.57(-3.50%) |
Jun 07, 2019 | 942.14 | 945.14 | 889.60 | 902.04 | 661,522 | -54.39(-5.69%) |
Jun 06, 2019 | 975.56 | 987.77 | 949.52 | 956.43 | 556,499 | -22.82(-2.33%) |
Jun 05, 2019 | 973.02 | 1011 | 971.87 | 979.25 | 613,108 | -22.81(-2.28%) |
Jun 04, 2019 | 1057 | 1069 | 999.99 | 1002 | 667,800 | -87.81(-8.06%) |
Jun 03, 2019 | 1033 | 1108 | 1025 | 1090 | 895,676 | +65.68(+6.41%) |
May 31, 2019 | 1012 | 1026 | 1003 | 1024 | 631,552 | +47.48(+4.86%) |
May 30, 2019 | 981.78 | 994.46 | 969.34 | 976.71 | 489,359 | -12.91(-1.30%) |
May 29, 2019 | 982.93 | 1005 | 973.95 | 989.62 | 783,793 | +23.51(+2.43%) |
May 28, 2019 | 946.06 | 966.11 | 930.39 | 966.11 | 573,360 | +11.98(+1.26%) |
May 24, 2019 | 935.92 | 957.58 | 927.28 | 954.13 | 669,931 | +2.77(+0.29%) |
May 23, 2019 | 941.22 | 969.80 | 940.30 | 951.36 | 471,140 | +41.48(+4.56%) |
May 22, 2019 | 914.49 | 914.49 | 894.21 | 909.88 | 297,714 | +13.83(+1.54%) |
May 21, 2019 | 902.50 | 911.72 | 889.60 | 896.05 | 319,699 | -30.42(-3.28%) |
May 20, 2019 | 918.17 | 935.69 | 908.03 | 926.47 | 459,356 | +44.25(+5.02%) |
May 17, 2019 | 880.38 | 884.07 | 846.27 | 882.22 | 537,795 | +26.73(+3.12%) |
May 16, 2019 | 880.38 | 884.07 | 837.97 | 855.49 | 397,744 | -26.73(-3.03%) |
May 15, 2019 | 938.46 | 939.38 | 873.92 | 882.22 | 522,570 | -37.80(-4.11%) |
May 14, 2019 | 935.69 | 946.75 | 902.50 | 920.02 | 524,347 | -31.34(-3.29%) |
May 13, 2019 | 926.47 | 958.74 | 913.57 | 951.36 | 743,945 | +89.42(+10.37%) |
May 10, 2019 | 873.92 | 917.25 | 848.11 | 861.94 | 630,347 | -0.92(-0.11%) |
May 09, 2019 | 877.61 | 900.66 | 854.57 | 862.86 | 590,045 | +13.83(+1.63%) |
May 08, 2019 | 849.96 | 860.10 | 829.68 | 849.03 | 438,178 | +6.45(+0.77%) |
May 07, 2019 | 822.30 | 864.71 | 812.16 | 842.58 | 619,221 | +31.34(+3.86%) |
May 06, 2019 | 830.60 | 835.21 | 792.80 | 811.24 | 388,511 | +29.50(+3.77%) |
May 03, 2019 | 801.10 | 805.56 | 779.89 | 781.74 | 248,203 | -38.72(-4.72%) |
May 02, 2019 | 811.24 | 837.05 | 798.33 | 820.46 | 360,834 | +9.22(+1.14%) |