Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 722.08 | 760.92 | 722.08 | 747.75 | 29,630 | +34.89(+4.89%) |
Jul 30, 2019 | 689.47 | 712.86 | 689.40 | 712.86 | 10,479 | +10.79(+1.54%) |
Jul 29, 2019 | 703.48 | 703.48 | 685.03 | 702.07 | 9,423 | +6.05(+0.87%) |
Jul 26, 2019 | 698.89 | 703.48 | 695.16 | 696.02 | 3,411 | -5.38(-0.77%) |
Jul 25, 2019 | 706.57 | 710.04 | 695.96 | 701.40 | 10,787 | +1.49(+0.21%) |
Jul 24, 2019 | 661.83 | 709.55 | 661.83 | 699.91 | 7,455 | -7.32(-1.03%) |
Jul 23, 2019 | 708.16 | 710.51 | 698.80 | 707.23 | 10,402 | -4.63(-0.65%) |
Jul 22, 2019 | 709.12 | 727.90 | 704.48 | 711.86 | 8,652 | -2.40(-0.34%) |
Jul 19, 2019 | 712.86 | 720.97 | 712.86 | 714.26 | 6,290 | -1.05(-0.15%) |
Jul 18, 2019 | 715.31 | 715.69 | 708.17 | 715.31 | 4,812 | -2.64(-0.37%) |
Jul 17, 2019 | 721.52 | 722.23 | 717.54 | 717.95 | 6,911 | -8.82(-1.21%) |
Jul 16, 2019 | 732.55 | 734.81 | 722.62 | 726.76 | 5,180 | -10.48(-1.42%) |
Jul 15, 2019 | 736.35 | 739.22 | 736.30 | 737.24 | 4,253 | -3.98(-0.54%) |
Jul 12, 2019 | 752.38 | 752.38 | 740.06 | 741.22 | 4,690 | -2.59(-0.35%) |
Jul 11, 2019 | 759.75 | 759.75 | 742.37 | 743.81 | 7,710 | -6.61(-0.88%) |
Jul 10, 2019 | 750.36 | 754.59 | 739.56 | 750.42 | 5,269 | +13.11(+1.78%) |
Jul 09, 2019 | 741.39 | 744.08 | 736.72 | 737.31 | 5,098 | -14.19(-1.89%) |
Jul 08, 2019 | 752.44 | 763.21 | 746.22 | 751.50 | 12,803 | +1.13(+0.15%) |
Jul 05, 2019 | 743.70 | 753.47 | 743.34 | 750.37 | 3,731 | +8.92(+1.20%) |
Jul 03, 2019 | 731.64 | 746.39 | 731.64 | 741.45 | 8,102 | +9.22(+1.26%) |
Jul 02, 2019 | 761.73 | 767.34 | 732.23 | 732.23 | 19,321 | -29.68(-3.90%) |
Jul 01, 2019 | 750.37 | 762.28 | 740.06 | 761.91 | 22,564 | +23.74(+3.22%) |
Jun 28, 2019 | 741.09 | 742.78 | 736.72 | 738.17 | 6,716 | +1.91(+0.26%) |
Jun 27, 2019 | 745.57 | 748.50 | 724.23 | 736.26 | 7,918 | -13.40(-1.79%) |
Jun 26, 2019 | 751.31 | 764.11 | 749.66 | 749.66 | 23,622 | +6.35(+0.85%) |
Jun 25, 2019 | 741.56 | 751.31 | 734.72 | 743.31 | 11,742 | -2.78(-0.37%) |
Jun 24, 2019 | 726.92 | 746.09 | 724.11 | 746.09 | 13,584 | +27.57(+3.84%) |
Jun 21, 2019 | 726.92 | 742.19 | 718.52 | 718.52 | 5,437 | -23.32(-3.14%) |
Jun 20, 2019 | 732.00 | 749.44 | 726.92 | 741.84 | 16,201 | +19.35(+2.68%) |
Jun 19, 2019 | 711.55 | 723.63 | 706.68 | 722.49 | 10,350 | +17.14(+2.43%) |
Jun 18, 2019 | 679.09 | 707.70 | 679.09 | 705.35 | 9,055 | +27.20(+4.01%) |
Jun 17, 2019 | 694.02 | 694.02 | 663.82 | 678.15 | 8,488 | -15.95(-2.30%) |
Jun 14, 2019 | 688.26 | 694.10 | 682.84 | 694.10 | 8,422 | +11.31(+1.66%) |
Jun 13, 2019 | 691.47 | 701.11 | 672.85 | 682.78 | 22,077 | +6.33(+0.94%) |
Jun 12, 2019 | 703.94 | 705.35 | 668.30 | 676.45 | 13,107 | -28.06(-3.98%) |
Jun 11, 2019 | 715.67 | 722.38 | 704.41 | 704.52 | 15,513 | +0.14(+0.02%) |
Jun 10, 2019 | 701.36 | 719.70 | 697.23 | 704.38 | 9,570 | -5.01(-0.71%) |
Jun 07, 2019 | 704.41 | 709.92 | 692.31 | 709.38 | 15,672 | +8.75(+1.25%) |
Jun 06, 2019 | 689.83 | 703.48 | 689.83 | 700.63 | 13,263 | +9.11(+1.32%) |
Jun 05, 2019 | 705.95 | 705.95 | 680.03 | 691.52 | 22,371 | -14.76(-2.09%) |
Jun 04, 2019 | 687.53 | 706.80 | 677.21 | 706.29 | 22,947 | +25.40(+3.73%) |
Jun 03, 2019 | 689.40 | 693.98 | 669.49 | 680.89 | 11,361 | -10.40(-1.50%) |
May 31, 2019 | 719.23 | 719.23 | 682.89 | 691.29 | 30,598 | -37.14(-5.10%) |
May 30, 2019 | 753.19 | 753.28 | 726.46 | 728.43 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.17 | 771.01 | 750.29 | 759.68 | 9,811 | +7.63(+1.01%) |
May 28, 2019 | 738.97 | 764.91 | 736.30 | 752.05 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.72 | 742.63 | 725.06 | 734.95 | 7,782 | -1.94(-0.26%) |
May 23, 2019 | 769.13 | 769.13 | 734.60 | 736.89 | 11,860 | -40.84(-5.25%) |
May 22, 2019 | 792.57 | 798.10 | 768.09 | 777.73 | 14,665 | -19.73(-2.47%) |
May 21, 2019 | 789.83 | 803.86 | 787.89 | 797.46 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.85 | 818.85 | 789.42 | 793.06 | 9,540 | -19.60(-2.41%) |
May 17, 2019 | 797.27 | 824.71 | 790.65 | 812.66 | 16,844 | +16.96(+2.13%) |
May 16, 2019 | 787.33 | 797.27 | 783.01 | 795.71 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.41 | 801.57 | 769.92 | 790.10 | 16,692 | +17.15(+2.22%) |
May 14, 2019 | 736.30 | 778.04 | 736.30 | 772.94 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.97 | 748.97 | 731.12 | 736.83 | 8,284 | -13.99(-1.86%) |
May 10, 2019 | 738.37 | 759.11 | 726.93 | 750.82 | 10,234 | +11.65(+1.58%) |
May 09, 2019 | 740.99 | 746.71 | 720.58 | 739.17 | 13,953 | -10.21(-1.36%) |
May 08, 2019 | 744.28 | 749.81 | 739.13 | 749.39 | 8,233 | +8.14(+1.10%) |
May 07, 2019 | 747.81 | 747.81 | 722.94 | 741.25 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.84 | 755.53 | 746.87 | 749.57 | 9,737 | -7.63(-1.01%) |
May 03, 2019 | 754.22 | 759.75 | 751.05 | 757.20 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.88 | 775.61 | 751.78 | 757.22 | 20,250 | +5.33(+0.71%) |