Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 356.96 | 389.44 | 350.88 | 377.44 | 3,312,784 | +20.00(+5.60%) |
Jul 30, 2019 | 356.16 | 359.52 | 351.04 | 357.44 | 1,465,769 | +8.16(+2.34%) |
Jul 29, 2019 | 347.04 | 352.00 | 345.44 | 349.28 | 1,038,203 | +3.04(+0.88%) |
Jul 26, 2019 | 348.64 | 349.28 | 343.36 | 346.24 | 1,181,337 | -8.96(-2.52%) |
Jul 25, 2019 | 346.56 | 361.60 | 346.56 | 355.20 | 1,865,165 | +10.56(+3.06%) |
Jul 24, 2019 | 357.44 | 357.92 | 342.56 | 344.64 | 1,175,747 | -8.96(-2.53%) |
Jul 23, 2019 | 360.16 | 366.08 | 353.28 | 353.60 | 1,183,833 | -12.96(-3.54%) |
Jul 22, 2019 | 373.60 | 375.68 | 363.84 | 366.56 | 1,368,123 | -7.52(-2.01%) |
Jul 19, 2019 | 362.72 | 374.88 | 361.44 | 374.08 | 1,638,800 | +4.32(+1.17%) |
Jul 18, 2019 | 373.44 | 379.52 | 363.36 | 369.76 | 1,692,107 | -4.00(-1.07%) |
Jul 17, 2019 | 361.28 | 373.76 | 359.04 | 373.76 | 1,815,479 | +9.28(+2.55%) |
Jul 16, 2019 | 361.60 | 366.40 | 356.64 | 364.48 | 1,587,311 | +1.12(+0.31%) |
Jul 15, 2019 | 363.04 | 366.88 | 361.28 | 363.36 | 995,688 | -1.44(-0.39%) |
Jul 12, 2019 | 368.16 | 371.04 | 364.00 | 364.80 | 1,151,612 | -5.92(-1.60%) |
Jul 11, 2019 | 371.68 | 377.60 | 368.32 | 370.72 | 1,315,136 | -6.24(-1.66%) |
Jul 10, 2019 | 383.68 | 383.84 | 376.00 | 376.96 | 1,241,371 | -11.84(-3.05%) |
Jul 09, 2019 | 399.36 | 399.36 | 387.52 | 388.80 | 938,698 | +1.12(+0.29%) |
Jul 08, 2019 | 385.92 | 391.52 | 382.40 | 387.68 | 1,125,393 | +10.40(+2.76%) |
Jul 05, 2019 | 384.16 | 395.36 | 376.00 | 377.28 | 1,507,800 | +1.12(+0.30%) |
Jul 03, 2019 | 378.72 | 382.08 | 374.72 | 376.16 | 988,081 | -2.24(-0.59%) |
Jul 02, 2019 | 393.60 | 393.60 | 377.76 | 378.40 | 1,625,537 | -14.56(-3.71%) |
Jul 01, 2019 | 392.80 | 401.28 | 391.36 | 392.96 | 1,892,811 | -23.04(-5.54%) |
Jun 28, 2019 | 418.08 | 420.80 | 413.92 | 416.00 | 1,101,537 | -6.72(-1.59%) |
Jun 27, 2019 | 426.40 | 428.80 | 419.20 | 422.72 | 930,077 | -6.72(-1.56%) |
Jun 26, 2019 | 424.32 | 432.80 | 422.24 | 429.44 | 849,065 | -3.36(-0.78%) |
Jun 25, 2019 | 422.40 | 434.88 | 421.92 | 432.80 | 1,080,625 | +10.72(+2.54%) |
Jun 24, 2019 | 423.20 | 424.32 | 418.24 | 422.08 | 789,242 | -3.84(-0.90%) |
Jun 21, 2019 | 419.20 | 428.96 | 414.16 | 425.92 | 1,233,787 | +9.76(+2.35%) |
Jun 20, 2019 | 407.36 | 429.12 | 404.16 | 416.16 | 2,152,668 | +4.48(+1.09%) |
Jun 19, 2019 | 426.40 | 430.88 | 414.08 | 411.68 | 1,853,174 | -17.44(-4.06%) |
Jun 18, 2019 | 424.64 | 431.68 | 421.60 | 429.12 | 1,555,372 | -3.36(-0.78%) |
Jun 17, 2019 | 436.64 | 437.76 | 430.08 | 432.48 | 903,969 | -4.64(-1.06%) |
Jun 14, 2019 | 444.80 | 448.96 | 436.48 | 437.12 | 855,181 | -4.64(-1.05%) |
Jun 13, 2019 | 439.20 | 446.56 | 437.28 | 441.76 | 1,065,156 | -2.72(-0.61%) |
Jun 12, 2019 | 449.76 | 452.80 | 442.56 | 444.48 | 888,899 | -2.08(-0.47%) |
Jun 11, 2019 | 438.40 | 452.80 | 436.80 | 446.56 | 1,177,309 | +0.80(+0.18%) |
Jun 10, 2019 | 443.36 | 451.84 | 441.76 | 445.76 | 904,665 | -3.20(-0.71%) |
Jun 07, 2019 | 444.32 | 450.58 | 441.60 | 448.96 | 1,457,925 | +3.36(+0.75%) |
Jun 06, 2019 | 451.84 | 456.80 | 444.32 | 445.60 | 1,155,439 | -9.76(-2.14%) |
Jun 05, 2019 | 458.40 | 469.28 | 452.96 | 455.36 | 1,465,874 | -8.96(-1.93%) |
Jun 04, 2019 | 476.96 | 483.84 | 464.00 | 464.32 | 1,510,441 | -27.36(-5.56%) |
Jun 03, 2019 | 486.40 | 502.56 | 477.12 | 491.68 | 1,814,072 | +4.96(+1.02%) |
May 31, 2019 | 491.68 | 494.24 | 478.48 | 486.72 | 1,807,818 | +17.76(+3.79%) |
May 30, 2019 | 465.76 | 478.08 | 461.44 | 468.96 | 1,262,876 | -8.48(-1.78%) |
May 29, 2019 | 478.24 | 485.92 | 469.12 | 477.44 | 1,918,896 | +11.52(+2.47%) |
May 28, 2019 | 451.52 | 468.32 | 444.16 | 465.92 | 1,275,593 | +11.20(+2.46%) |
May 24, 2019 | 450.72 | 460.80 | 446.08 | 454.72 | 1,409,806 | -8.16(-1.76%) |
May 23, 2019 | 452.00 | 472.00 | 452.00 | 462.88 | 2,423,732 | +27.36(+6.28%) |
May 22, 2019 | 441.60 | 443.04 | 430.88 | 435.52 | 1,753,227 | -4.16(-0.95%) |
May 21, 2019 | 448.00 | 448.32 | 438.24 | 439.68 | 1,465,659 | -23.36(-5.04%) |
May 20, 2019 | 468.96 | 476.80 | 454.40 | 463.04 | 2,045,391 | +6.72(+1.47%) |
May 17, 2019 | 467.84 | 468.16 | 443.68 | 456.32 | 2,733,893 | +6.72(+1.49%) |
May 16, 2019 | 466.08 | 466.40 | 446.56 | 449.60 | 1,945,020 | -20.16(-4.29%) |
May 15, 2019 | 504.00 | 507.52 | 468.32 | 469.76 | 2,004,916 | -20.64(-4.21%) |
May 14, 2019 | 499.84 | 503.04 | 483.68 | 490.40 | 2,303,071 | -28.80(-5.55%) |
May 13, 2019 | 506.72 | 521.44 | 493.12 | 519.20 | 3,752,922 | +68.16(+15.11%) |
May 10, 2019 | 494.08 | 506.24 | 451.04 | 451.04 | 3,809,737 | -40.96(-8.33%) |
May 09, 2019 | 518.40 | 532.64 | 487.36 | 492.00 | 3,775,697 | +0.64(+0.13%) |
May 08, 2019 | 495.84 | 504.64 | 473.76 | 491.36 | 2,792,106 | -9.92(-1.98%) |
May 07, 2019 | 454.56 | 513.12 | 450.24 | 501.28 | 5,342,679 | +71.52(+16.64%) |
May 06, 2019 | 447.36 | 451.52 | 426.56 | 429.76 | 2,722,839 | +23.04(+5.66%) |
May 03, 2019 | 415.84 | 416.64 | 404.96 | 406.72 | 1,057,831 | -20.32(-4.76%) |