Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 804.85 | 805.00 | 786.65 | 795.53 | 534,904 | -9.72(-1.21%) |
Jul 30, 2019 | 803.20 | 807.94 | 801.51 | 805.25 | 446,345 | -3.78(-0.47%) |
Jul 29, 2019 | 791.06 | 811.95 | 785.01 | 809.03 | 971,708 | +29.17(+3.74%) |
Jul 26, 2019 | 782.85 | 785.50 | 775.63 | 779.86 | 521,600 | +2.33(+0.30%) |
Jul 25, 2019 | 778.77 | 781.86 | 770.00 | 777.53 | 587,376 | -0.43(-0.06%) |
Jul 24, 2019 | 760.50 | 789.50 | 753.77 | 777.96 | 1,573,042 | +38.36(+5.19%) |
Jul 23, 2019 | 746.00 | 747.18 | 728.06 | 739.60 | 929,233 | -2.91(-0.39%) |
Jul 22, 2019 | 746.51 | 752.09 | 738.03 | 742.51 | 452,067 | -4.01(-0.54%) |
Jul 19, 2019 | 764.10 | 765.36 | 743.53 | 746.52 | 540,100 | -17.52(-2.29%) |
Jul 18, 2019 | 753.24 | 765.99 | 750.84 | 764.04 | 484,196 | +11.48(+1.53%) |
Jul 17, 2019 | 760.37 | 762.05 | 751.68 | 752.56 | 291,857 | -9.29(-1.22%) |
Jul 16, 2019 | 758.70 | 765.04 | 757.76 | 761.85 | 405,907 | +1.98(+0.26%) |
Jul 15, 2019 | 754.00 | 760.59 | 747.01 | 759.87 | 464,066 | +9.02(+1.20%) |
Jul 12, 2019 | 744.10 | 753.48 | 741.50 | 750.85 | 576,700 | +10.79(+1.46%) |
Jul 11, 2019 | 744.50 | 746.44 | 736.31 | 740.06 | 239,465 | -2.95(-0.40%) |
Jul 10, 2019 | 745.51 | 751.98 | 737.46 | 743.01 | 296,986 | -2.48(-0.33%) |
Jul 09, 2019 | 748.81 | 754.54 | 742.16 | 745.49 | 315,594 | -3.31(-0.44%) |
Jul 08, 2019 | 737.63 | 752.79 | 735.76 | 748.80 | 534,020 | +9.26(+1.25%) |
Jul 05, 2019 | 729.95 | 739.81 | 728.33 | 739.54 | 328,600 | +8.56(+1.17%) |
Jul 03, 2019 | 722.03 | 734.25 | 721.37 | 730.98 | 227,700 | +7.90(+1.09%) |
Jul 02, 2019 | 726.15 | 729.67 | 717.24 | 723.08 | 303,675 | -2.31(-0.32%) |
Jul 01, 2019 | 738.43 | 740.53 | 723.55 | 725.39 | 392,193 | -7.49(-1.02%) |
Jun 28, 2019 | 723.17 | 732.88 | 720.57 | 732.88 | 487,300 | +8.76(+1.21%) |
Jun 27, 2019 | 730.30 | 730.30 | 720.70 | 724.12 | 409,001 | -3.37(-0.46%) |
Jun 26, 2019 | 735.10 | 737.83 | 723.53 | 727.49 | 288,194 | -5.73(-0.78%) |
Jun 25, 2019 | 733.94 | 739.96 | 727.74 | 733.22 | 460,987 | +9.09(+1.26%) |
Jun 24, 2019 | 726.77 | 731.00 | 720.32 | 724.13 | 378,549 | -2.72(-0.37%) |
Jun 21, 2019 | 739.66 | 739.66 | 726.85 | 726.85 | 363,100 | -11.95(-1.62%) |
Jun 20, 2019 | 742.00 | 742.64 | 732.73 | 738.80 | 366,641 | +2.45(+0.33%) |
Jun 19, 2019 | 732.19 | 737.16 | 723.06 | 736.35 | 313,845 | +3.81(+0.52%) |
Jun 18, 2019 | 733.75 | 740.00 | 724.30 | 732.54 | 384,305 | +0.89(+0.12%) |
Jun 17, 2019 | 743.00 | 749.23 | 730.01 | 731.65 | 358,349 | -8.94(-1.21%) |
Jun 14, 2019 | 733.88 | 742.27 | 730.61 | 740.59 | 380,900 | +8.30(+1.13%) |
Jun 13, 2019 | 741.84 | 749.24 | 728.66 | 732.29 | 417,833 | -5.45(-0.74%) |
Jun 12, 2019 | 734.81 | 743.43 | 732.22 | 737.74 | 450,929 | +8.50(+1.17%) |
Jun 11, 2019 | 720.51 | 730.41 | 718.01 | 729.24 | 476,791 | +8.72(+1.21%) |
Jun 10, 2019 | 716.70 | 730.00 | 714.85 | 720.52 | 541,020 | +10.65(+1.50%) |
Jun 07, 2019 | 698.00 | 714.42 | 697.85 | 709.87 | 595,900 | +17.69(+2.56%) |
Jun 06, 2019 | 683.15 | 694.00 | 677.43 | 692.18 | 591,950 | +12.70(+1.87%) |
Jun 05, 2019 | 663.50 | 679.48 | 663.32 | 679.48 | 678,467 | +17.30(+2.61%) |
Jun 04, 2019 | 649.07 | 665.39 | 647.95 | 662.18 | 842,362 | +20.52(+3.20%) |
Jun 03, 2019 | 657.63 | 667.91 | 636.73 | 641.66 | 624,615 | -18.31(-2.77%) |
May 31, 2019 | 662.95 | 669.00 | 657.71 | 659.97 | 634,500 | -18.03(-2.66%) |
May 30, 2019 | 667.98 | 678.84 | 665.01 | 678.00 | 338,366 | +10.03(+1.50%) |
May 29, 2019 | 676.40 | 676.40 | 660.03 | 667.97 | 563,061 | -12.10(-1.78%) |
May 28, 2019 | 662.90 | 681.64 | 662.38 | 680.07 | 631,386 | +17.51(+2.64%) |
May 24, 2019 | 670.00 | 671.97 | 658.73 | 662.56 | 599,700 | -4.56(-0.68%) |
May 23, 2019 | 682.00 | 687.00 | 656.14 | 667.12 | 1,465,683 | -38.92(-5.51%) |
May 22, 2019 | 715.00 | 718.26 | 704.62 | 706.04 | 677,351 | -8.96(-1.25%) |
May 21, 2019 | 721.56 | 723.00 | 714.99 | 715.00 | 441,482 | -3.00(-0.42%) |
May 20, 2019 | 717.00 | 727.00 | 715.02 | 718.00 | 473,725 | +2.09(+0.29%) |
May 17, 2019 | 705.00 | 718.96 | 705.00 | 715.91 | 538,500 | +6.98(+0.98%) |
May 16, 2019 | 708.07 | 719.14 | 705.12 | 708.93 | 422,443 | +3.04(+0.43%) |
May 15, 2019 | 700.01 | 710.67 | 698.52 | 705.89 | 307,764 | +2.71(+0.39%) |
May 14, 2019 | 690.51 | 708.85 | 687.00 | 703.18 | 476,514 | +15.91(+2.31%) |
May 13, 2019 | 697.26 | 698.62 | 680.69 | 687.27 | 470,078 | -18.17(-2.58%) |
May 10, 2019 | 702.80 | 708.65 | 693.49 | 705.44 | 520,800 | +0.31(+0.04%) |
May 09, 2019 | 706.00 | 708.26 | 697.40 | 705.13 | 322,240 | -4.44(-0.63%) |
May 08, 2019 | 706.38 | 713.86 | 701.55 | 709.57 | 475,314 | +3.05(+0.43%) |
May 07, 2019 | 716.63 | 721.42 | 702.10 | 706.52 | 463,029 | -10.15(-1.42%) |
May 06, 2019 | 703.23 | 720.00 | 702.90 | 716.67 | 517,680 | +7.15(+1.01%) |
May 03, 2019 | 707.57 | 710.93 | 703.42 | 709.52 | 436,300 | +1.65(+0.23%) |
May 02, 2019 | 687.40 | 708.86 | 686.15 | 707.87 | 623,451 | +19.31(+2.80%) |