Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 907.14 | 909.95 | 879.55 | 891.24 | 0 | -11.39(-1.26%) |
Jul 30, 2019 | 897.15 | 905.87 | 890.04 | 902.64 | 0 | +2.66(+0.30%) |
Jul 29, 2019 | 898.21 | 906.85 | 893.52 | 899.98 | 0 | +2.03(+0.23%) |
Jul 26, 2019 | 904.49 | 908.84 | 890.60 | 897.95 | 0 | -5.83(-0.65%) |
Jul 25, 2019 | 914.97 | 923.94 | 896.40 | 903.78 | 0 | -3.32(-0.37%) |
Jul 24, 2019 | 902.16 | 913.43 | 897.25 | 907.10 | 0 | +1.79(+0.20%) |
Jul 23, 2019 | 897.83 | 909.81 | 889.41 | 905.31 | 0 | +16.18(+1.82%) |
Jul 22, 2019 | 884.49 | 892.68 | 879.47 | 889.13 | 0 | +6.14(+0.70%) |
Jul 19, 2019 | 885.93 | 891.80 | 879.12 | 882.99 | 0 | +0.33(+0.04%) |
Jul 18, 2019 | 877.96 | 889.75 | 872.98 | 882.65 | 0 | +5.03(+0.57%) |
Jul 17, 2019 | 893.54 | 896.04 | 875.99 | 877.63 | 0 | -17.00(-1.90%) |
Jul 16, 2019 | 891.30 | 900.71 | 885.29 | 894.63 | 0 | +4.36(+0.49%) |
Jul 15, 2019 | 888.81 | 894.62 | 882.76 | 890.27 | 0 | -1.24(-0.14%) |
Jul 12, 2019 | 883.95 | 895.98 | 878.01 | 891.51 | 0 | +10.61(+1.20%) |
Jul 11, 2019 | 879.18 | 886.29 | 872.90 | 880.90 | 0 | +4.04(+0.46%) |
Jul 10, 2019 | 881.86 | 888.48 | 875.58 | 876.86 | 0 | -0.47(-0.05%) |
Jul 09, 2019 | 875.56 | 882.02 | 868.04 | 877.33 | 0 | -4.99(-0.56%) |
Jul 08, 2019 | 889.69 | 891.30 | 878.04 | 882.32 | 0 | -13.36(-1.49%) |
Jul 05, 2019 | 898.62 | 900.70 | 885.08 | 895.67 | 0 | -7.92(-0.88%) |
Jul 03, 2019 | 901.12 | 904.75 | 895.06 | 903.60 | 0 | +4.15(+0.46%) |
Jul 02, 2019 | 901.27 | 903.89 | 893.57 | 899.44 | 0 | +1.13(+0.13%) |
Jul 01, 2019 | 899.34 | 904.75 | 892.88 | 898.31 | 0 | +8.28(+0.93%) |
Jun 28, 2019 | 883.29 | 892.64 | 878.41 | 890.03 | 0 | +7.91(+0.90%) |
Jun 27, 2019 | 879.71 | 885.80 | 874.32 | 882.12 | 0 | +5.63(+0.64%) |
Jun 26, 2019 | 880.39 | 886.26 | 873.56 | 876.49 | 0 | -3.68(-0.42%) |
Jun 25, 2019 | 884.43 | 888.74 | 875.58 | 880.17 | 0 | -5.86(-0.66%) |
Jun 24, 2019 | 890.06 | 895.44 | 883.61 | 886.03 | 0 | -2.10(-0.24%) |
Jun 21, 2019 | 892.54 | 897.56 | 883.93 | 888.12 | 0 | -4.76(-0.53%) |
Jun 20, 2019 | 887.70 | 897.51 | 881.76 | 892.89 | 0 | +15.79(+1.80%) |
Jun 19, 2019 | 878.99 | 886.50 | 872.35 | 877.10 | 0 | +1.09(+0.12%) |
Jun 18, 2019 | 863.30 | 878.68 | 860.12 | 876.00 | 0 | +17.88(+2.08%) |
Jun 17, 2019 | 864.56 | 866.94 | 853.96 | 858.13 | 0 | -5.28(-0.61%) |
Jun 14, 2019 | 867.91 | 870.64 | 860.05 | 863.41 | 0 | -3.33(-0.38%) |
Jun 13, 2019 | 867.88 | 872.66 | 859.01 | 866.74 | 0 | +2.88(+0.33%) |
Jun 12, 2019 | 860.99 | 870.38 | 856.13 | 863.86 | 0 | +4.83(+0.56%) |
Jun 11, 2019 | 869.57 | 873.89 | 851.62 | 859.03 | 0 | -5.02(-0.58%) |
Jun 10, 2019 | 874.82 | 884.62 | 860.34 | 864.05 | 0 | -1.72(-0.20%) |
Jun 07, 2019 | 860.35 | 869.66 | 856.43 | 865.78 | 0 | +8.82(+1.03%) |
Jun 06, 2019 | 854.31 | 862.31 | 847.73 | 856.96 | 0 | +3.04(+0.36%) |
Jun 05, 2019 | 857.36 | 861.52 | 845.49 | 853.92 | 0 | +2.81(+0.33%) |
Jun 04, 2019 | 838.78 | 854.57 | 834.51 | 851.11 | 0 | +22.35(+2.70%) |
Jun 03, 2019 | 822.06 | 835.48 | 818.62 | 828.76 | 0 | +4.69(+0.57%) |
May 31, 2019 | 823.55 | 829.59 | 817.97 | 824.08 | 0 | -6.96(-0.84%) |
May 30, 2019 | 829.14 | 838.16 | 823.30 | 831.04 | 0 | +2.71(+0.33%) |
May 29, 2019 | 828.32 | 833.18 | 819.68 | 828.33 | 0 | -2.84(-0.34%) |
May 28, 2019 | 842.46 | 849.35 | 829.05 | 831.16 | 0 | -9.80(-1.17%) |
May 24, 2019 | 843.57 | 849.21 | 836.50 | 840.97 | 0 | +1.15(+0.14%) |
May 23, 2019 | 848.91 | 853.42 | 832.71 | 839.81 | 0 | -19.93(-2.32%) |
May 22, 2019 | 855.94 | 866.99 | 851.79 | 859.75 | 0 | +2.24(+0.26%) |
May 21, 2019 | 855.81 | 860.93 | 848.91 | 857.51 | 0 | +6.34(+0.74%) |
May 20, 2019 | 854.50 | 859.33 | 845.36 | 851.17 | 0 | -8.94(-1.04%) |
May 17, 2019 | 863.00 | 870.67 | 857.86 | 860.12 | 0 | -9.86(-1.13%) |
May 16, 2019 | 871.62 | 879.01 | 863.43 | 869.98 | 0 | -0.20(-0.02%) |
May 15, 2019 | 863.71 | 876.39 | 859.03 | 870.17 | 0 | -1.12(-0.13%) |
May 14, 2019 | 859.43 | 877.58 | 858.05 | 871.29 | 0 | +14.77(+1.72%) |
May 13, 2019 | 859.56 | 867.02 | 849.15 | 856.52 | 0 | -19.64(-2.24%) |
May 10, 2019 | 869.25 | 879.06 | 855.36 | 876.16 | 0 | +4.13(+0.47%) |
May 09, 2019 | 872.05 | 879.52 | 862.66 | 872.03 | 0 | -8.14(-0.92%) |
May 08, 2019 | 875.89 | 888.16 | 873.90 | 880.17 | 0 | +2.34(+0.27%) |
May 07, 2019 | 893.76 | 894.99 | 872.44 | 877.83 | 0 | -24.53(-2.72%) |
May 06, 2019 | 893.59 | 905.01 | 887.25 | 902.36 | 0 | -8.23(-0.90%) |
May 03, 2019 | 905.73 | 912.66 | 898.17 | 910.58 | 0 | +10.69(+1.19%) |
May 02, 2019 | 896.90 | 907.65 | 889.50 | 899.89 | 0 | +0.70(+0.08%) |