Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 453.56 | 465.99 | 450.16 | 457.61 | 813,370 | +2.99(+0.66%) |
Jul 30, 2019 | 442.21 | 455.24 | 441.64 | 454.62 | 510,372 | +11.16(+2.52%) |
Jul 29, 2019 | 451.12 | 452.93 | 441.32 | 443.47 | 432,371 | -2.03(-0.46%) |
Jul 26, 2019 | 448.56 | 451.14 | 441.53 | 445.50 | 574,504 | -1.52(-0.34%) |
Jul 25, 2019 | 462.08 | 462.54 | 446.63 | 447.02 | 585,077 | -16.26(-3.51%) |
Jul 24, 2019 | 462.42 | 465.70 | 459.99 | 463.28 | 306,711 | +0.90(+0.20%) |
Jul 23, 2019 | 463.38 | 464.72 | 457.41 | 462.38 | 368,011 | +0.85(+0.18%) |
Jul 22, 2019 | 460.63 | 463.69 | 459.42 | 461.53 | 267,505 | -0.19(-0.04%) |
Jul 19, 2019 | 468.88 | 470.10 | 461.68 | 461.72 | 334,652 | -5.07(-1.09%) |
Jul 18, 2019 | 464.38 | 467.96 | 463.16 | 466.79 | 322,480 | -0.01(-0.00%) |
Jul 17, 2019 | 472.82 | 473.05 | 463.91 | 466.80 | 232,529 | -1.86(-0.40%) |
Jul 16, 2019 | 469.66 | 470.86 | 466.61 | 468.66 | 350,423 | -2.53(-0.54%) |
Jul 15, 2019 | 475.12 | 477.21 | 469.91 | 471.18 | 199,037 | -0.93(-0.20%) |
Jul 12, 2019 | 478.48 | 480.25 | 470.74 | 472.11 | 331,031 | -5.35(-1.12%) |
Jul 11, 2019 | 482.10 | 482.11 | 474.44 | 477.46 | 320,822 | -2.99(-0.62%) |
Jul 10, 2019 | 475.88 | 480.68 | 472.19 | 480.45 | 346,286 | +5.16(+1.09%) |
Jul 09, 2019 | 471.48 | 475.48 | 471.04 | 475.29 | 258,129 | +2.13(+0.45%) |
Jul 08, 2019 | 472.47 | 473.93 | 470.13 | 473.16 | 215,533 | +0.89(+0.19%) |
Jul 05, 2019 | 471.22 | 474.24 | 465.29 | 472.27 | 184,223 | -0.70(-0.15%) |
Jul 03, 2019 | 469.70 | 474.14 | 469.70 | 472.97 | 197,718 | +3.65(+0.78%) |
Jul 02, 2019 | 461.50 | 469.61 | 460.32 | 469.31 | 382,927 | +11.55(+2.52%) |
Jul 01, 2019 | 463.94 | 464.81 | 453.89 | 457.77 | 403,579 | -1.84(-0.40%) |
Jun 28, 2019 | 454.56 | 459.97 | 452.38 | 459.61 | 604,458 | +5.56(+1.22%) |
Jun 27, 2019 | 447.80 | 454.72 | 447.80 | 454.05 | 288,042 | +7.21(+1.61%) |
Jun 26, 2019 | 455.73 | 456.69 | 442.56 | 446.84 | 537,455 | -8.90(-1.95%) |
Jun 25, 2019 | 463.75 | 467.54 | 455.18 | 455.74 | 269,928 | -9.11(-1.96%) |
Jun 24, 2019 | 464.81 | 467.45 | 461.23 | 464.85 | 313,274 | +1.78(+0.38%) |
Jun 21, 2019 | 463.94 | 464.24 | 455.25 | 463.07 | 835,642 | -0.26(-0.06%) |
Jun 20, 2019 | 469.40 | 470.17 | 461.81 | 463.33 | 475,100 | -2.55(-0.55%) |
Jun 19, 2019 | 458.15 | 468.27 | 457.42 | 465.88 | 386,107 | +7.24(+1.58%) |
Jun 18, 2019 | 468.87 | 471.14 | 457.93 | 458.64 | 506,190 | -7.52(-1.61%) |
Jun 17, 2019 | 465.96 | 469.44 | 464.16 | 466.16 | 388,619 | +1.42(+0.31%) |
Jun 14, 2019 | 462.35 | 467.49 | 460.72 | 464.74 | 349,464 | +2.39(+0.52%) |
Jun 13, 2019 | 460.65 | 463.02 | 458.65 | 462.35 | 438,745 | +3.31(+0.72%) |
Jun 12, 2019 | 460.95 | 463.89 | 458.41 | 459.04 | 243,006 | -0.52(-0.11%) |
Jun 11, 2019 | 462.34 | 463.68 | 455.02 | 459.56 | 332,762 | -1.62(-0.35%) |
Jun 10, 2019 | 454.91 | 462.36 | 453.51 | 461.18 | 361,468 | +5.85(+1.28%) |
Jun 07, 2019 | 452.54 | 455.66 | 451.23 | 455.33 | 287,581 | +4.50(+1.00%) |
Jun 06, 2019 | 452.80 | 453.80 | 447.76 | 450.83 | 366,427 | -0.57(-0.13%) |
Jun 05, 2019 | 441.45 | 451.50 | 439.71 | 451.40 | 336,682 | +12.98(+2.96%) |
Jun 04, 2019 | 442.50 | 442.56 | 430.00 | 438.43 | 542,247 | -4.13(-0.93%) |
Jun 03, 2019 | 444.40 | 446.23 | 439.44 | 442.56 | 506,835 | -0.19(-0.04%) |
May 31, 2019 | 442.16 | 445.85 | 440.81 | 442.75 | 370,531 | -1.39(-0.31%) |
May 30, 2019 | 440.30 | 444.61 | 440.30 | 444.13 | 364,902 | +4.34(+0.99%) |
May 29, 2019 | 447.49 | 448.04 | 438.65 | 439.79 | 304,989 | -7.91(-1.77%) |
May 28, 2019 | 452.78 | 455.88 | 447.70 | 447.70 | 312,832 | -4.82(-1.07%) |
May 24, 2019 | 454.57 | 455.70 | 452.01 | 452.53 | 276,060 | +0.24(+0.05%) |
May 23, 2019 | 449.19 | 452.57 | 448.41 | 452.29 | 513,343 | +2.07(+0.46%) |
May 22, 2019 | 440.97 | 450.79 | 437.94 | 450.22 | 364,917 | +8.70(+1.97%) |
May 21, 2019 | 435.58 | 443.01 | 435.58 | 441.52 | 442,337 | +6.19(+1.42%) |
May 20, 2019 | 442.37 | 442.87 | 435.33 | 435.34 | 418,448 | -9.21(-2.07%) |
May 17, 2019 | 442.14 | 445.06 | 439.91 | 444.55 | 319,170 | -1.34(-0.30%) |
May 16, 2019 | 442.05 | 447.92 | 441.59 | 445.89 | 360,637 | +4.66(+1.06%) |
May 15, 2019 | 439.08 | 442.83 | 438.07 | 441.23 | 307,805 | +2.38(+0.54%) |
May 14, 2019 | 433.00 | 439.31 | 432.51 | 438.86 | 462,880 | +7.04(+1.63%) |
May 13, 2019 | 429.39 | 432.68 | 428.40 | 431.82 | 550,524 | -3.25(-0.75%) |
May 10, 2019 | 431.84 | 436.80 | 430.36 | 435.06 | 483,277 | +2.93(+0.68%) |
May 09, 2019 | 433.21 | 434.62 | 428.89 | 432.14 | 370,391 | -2.17(-0.50%) |
May 08, 2019 | 429.40 | 438.53 | 427.66 | 434.30 | 651,358 | +3.67(+0.85%) |
May 07, 2019 | 433.32 | 433.87 | 427.91 | 430.63 | 577,993 | -3.26(-0.75%) |
May 06, 2019 | 428.39 | 435.95 | 428.21 | 433.89 | 547,527 | +1.40(+0.32%) |
May 03, 2019 | 422.82 | 432.50 | 421.08 | 432.50 | 463,426 | +10.86(+2.58%) |
May 02, 2019 | 426.16 | 435.17 | 418.85 | 421.64 | 800,945 | +13.60(+3.33%) |