Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 455.90 | 468.39 | 452.48 | 459.97 | 809,194 | +3.00(+0.66%) |
Jul 30, 2019 | 444.49 | 457.59 | 443.92 | 456.97 | 507,752 | +11.21(+2.52%) |
Jul 29, 2019 | 453.45 | 455.26 | 443.60 | 445.75 | 430,151 | -2.04(-0.46%) |
Jul 26, 2019 | 450.88 | 453.47 | 443.81 | 447.80 | 571,555 | -1.53(-0.34%) |
Jul 25, 2019 | 464.46 | 464.92 | 448.93 | 449.33 | 582,073 | -16.34(-3.51%) |
Jul 24, 2019 | 464.81 | 468.11 | 462.36 | 465.67 | 305,136 | +0.91(+0.20%) |
Jul 23, 2019 | 465.77 | 467.12 | 459.77 | 464.76 | 366,122 | +0.85(+0.18%) |
Jul 22, 2019 | 463.00 | 466.08 | 461.79 | 463.91 | 266,132 | -0.19(-0.04%) |
Jul 19, 2019 | 471.31 | 472.52 | 464.06 | 464.10 | 332,934 | -5.09(-1.09%) |
Jul 18, 2019 | 466.78 | 470.38 | 465.55 | 469.20 | 320,825 | -0.01(-0.00%) |
Jul 17, 2019 | 475.26 | 475.49 | 466.30 | 469.21 | 231,335 | -1.87(-0.40%) |
Jul 16, 2019 | 472.08 | 473.29 | 469.01 | 471.08 | 348,624 | -2.54(-0.54%) |
Jul 15, 2019 | 477.57 | 479.67 | 472.33 | 473.61 | 198,016 | -0.94(-0.20%) |
Jul 12, 2019 | 480.95 | 482.72 | 473.17 | 474.55 | 329,331 | -5.38(-1.12%) |
Jul 11, 2019 | 484.59 | 484.60 | 476.88 | 479.93 | 319,175 | -3.00(-0.62%) |
Jul 10, 2019 | 478.33 | 483.16 | 474.63 | 482.93 | 344,509 | +5.19(+1.09%) |
Jul 09, 2019 | 473.92 | 477.93 | 473.47 | 477.75 | 256,804 | +2.14(+0.45%) |
Jul 08, 2019 | 474.90 | 476.37 | 472.56 | 475.60 | 214,427 | +0.90(+0.19%) |
Jul 05, 2019 | 473.65 | 476.69 | 467.69 | 474.70 | 183,277 | -0.71(-0.15%) |
Jul 03, 2019 | 472.13 | 476.59 | 472.13 | 475.41 | 196,703 | +3.67(+0.78%) |
Jul 02, 2019 | 463.88 | 472.04 | 462.69 | 471.74 | 380,961 | +11.61(+2.52%) |
Jul 01, 2019 | 466.33 | 467.21 | 456.24 | 460.13 | 401,507 | -1.85(-0.40%) |
Jun 28, 2019 | 456.90 | 462.34 | 454.71 | 461.98 | 601,355 | +5.59(+1.22%) |
Jun 27, 2019 | 450.11 | 457.07 | 450.11 | 456.39 | 286,563 | +7.25(+1.61%) |
Jun 26, 2019 | 458.08 | 459.05 | 444.84 | 449.14 | 534,696 | -8.95(-1.95%) |
Jun 25, 2019 | 466.14 | 469.95 | 457.53 | 458.09 | 268,542 | -9.15(-1.96%) |
Jun 24, 2019 | 467.21 | 469.87 | 463.61 | 467.25 | 311,666 | +1.79(+0.38%) |
Jun 21, 2019 | 466.33 | 466.63 | 457.60 | 465.46 | 831,352 | -0.26(-0.05%) |
Jun 20, 2019 | 471.83 | 472.60 | 464.20 | 465.72 | 472,661 | -2.56(-0.55%) |
Jun 19, 2019 | 460.51 | 470.69 | 459.78 | 468.28 | 384,125 | +7.27(+1.58%) |
Jun 18, 2019 | 471.29 | 473.58 | 460.29 | 461.01 | 503,591 | -7.56(-1.61%) |
Jun 17, 2019 | 468.36 | 471.86 | 466.56 | 468.56 | 386,624 | +1.43(+0.31%) |
Jun 14, 2019 | 464.74 | 469.90 | 463.10 | 467.14 | 347,670 | +2.40(+0.52%) |
Jun 13, 2019 | 463.03 | 465.40 | 461.01 | 464.74 | 436,492 | +3.32(+0.72%) |
Jun 12, 2019 | 463.32 | 466.28 | 460.77 | 461.41 | 241,759 | -0.52(-0.11%) |
Jun 11, 2019 | 464.73 | 466.07 | 457.37 | 461.93 | 331,054 | -1.63(-0.35%) |
Jun 10, 2019 | 457.26 | 464.75 | 455.85 | 463.56 | 359,612 | +5.88(+1.29%) |
Jun 07, 2019 | 454.88 | 458.01 | 453.56 | 457.68 | 286,104 | +4.53(+1.00%) |
Jun 06, 2019 | 455.13 | 456.14 | 450.07 | 453.16 | 364,546 | -0.58(-0.13%) |
Jun 05, 2019 | 443.73 | 453.83 | 441.98 | 453.73 | 334,954 | +13.04(+2.96%) |
Jun 04, 2019 | 444.78 | 444.85 | 432.21 | 440.69 | 539,463 | -4.15(-0.93%) |
Jun 03, 2019 | 446.70 | 448.54 | 441.71 | 444.84 | 504,233 | -0.19(-0.04%) |
May 31, 2019 | 444.44 | 448.15 | 443.08 | 445.03 | 368,628 | -1.39(-0.31%) |
May 30, 2019 | 442.57 | 446.90 | 442.57 | 446.42 | 363,029 | +4.36(+0.99%) |
May 29, 2019 | 449.80 | 450.35 | 440.92 | 442.06 | 303,424 | -7.95(-1.77%) |
May 28, 2019 | 455.12 | 458.23 | 450.01 | 450.01 | 311,226 | -4.85(-1.07%) |
May 24, 2019 | 456.91 | 458.05 | 454.34 | 454.86 | 274,643 | +0.24(+0.05%) |
May 23, 2019 | 451.51 | 454.91 | 450.72 | 454.62 | 510,707 | +2.08(+0.46%) |
May 22, 2019 | 443.25 | 453.12 | 440.20 | 452.54 | 363,044 | +8.74(+1.97%) |
May 21, 2019 | 437.83 | 445.30 | 437.83 | 443.80 | 440,066 | +6.22(+1.42%) |
May 20, 2019 | 444.66 | 445.16 | 437.57 | 437.58 | 416,300 | -9.26(-2.07%) |
May 17, 2019 | 444.42 | 447.35 | 442.18 | 446.84 | 317,532 | -1.35(-0.30%) |
May 16, 2019 | 444.33 | 450.23 | 443.87 | 448.19 | 358,786 | +4.69(+1.06%) |
May 15, 2019 | 441.35 | 445.11 | 440.33 | 443.51 | 306,225 | +2.39(+0.54%) |
May 14, 2019 | 435.23 | 441.57 | 434.74 | 441.12 | 460,504 | +7.07(+1.63%) |
May 13, 2019 | 431.60 | 434.91 | 430.61 | 434.05 | 547,698 | -3.26(-0.75%) |
May 10, 2019 | 434.06 | 439.05 | 432.58 | 437.31 | 480,796 | +2.94(+0.68%) |
May 09, 2019 | 435.45 | 436.86 | 431.10 | 434.37 | 368,489 | -2.18(-0.50%) |
May 08, 2019 | 431.61 | 440.79 | 429.87 | 436.54 | 648,014 | +3.69(+0.85%) |
May 07, 2019 | 435.56 | 436.11 | 430.12 | 432.85 | 575,026 | -3.28(-0.75%) |
May 06, 2019 | 430.60 | 438.20 | 430.42 | 436.13 | 544,716 | +1.40(+0.32%) |
May 03, 2019 | 425.01 | 434.73 | 423.26 | 434.73 | 461,047 | +10.92(+2.58%) |
May 02, 2019 | 428.36 | 437.42 | 421.01 | 423.81 | 796,833 | +13.67(+3.33%) |