Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 722.05 | 760.89 | 722.05 | 747.72 | 29,631 | +34.89(+4.89%) |
Jul 30, 2019 | 689.44 | 712.83 | 689.38 | 712.83 | 10,479 | +10.79(+1.54%) |
Jul 29, 2019 | 703.45 | 703.45 | 685.01 | 702.04 | 9,423 | +6.05(+0.87%) |
Jul 26, 2019 | 698.86 | 703.45 | 695.14 | 695.99 | 3,411 | -5.38(-0.77%) |
Jul 25, 2019 | 706.54 | 710.01 | 695.93 | 701.37 | 10,787 | +1.49(+0.21%) |
Jul 24, 2019 | 661.80 | 709.52 | 661.80 | 699.88 | 7,455 | -7.32(-1.03%) |
Jul 23, 2019 | 708.14 | 710.48 | 698.78 | 707.20 | 10,402 | -4.63(-0.65%) |
Jul 22, 2019 | 709.09 | 727.87 | 704.45 | 711.83 | 8,653 | -2.40(-0.34%) |
Jul 19, 2019 | 712.83 | 720.94 | 712.83 | 714.23 | 6,290 | -1.05(-0.15%) |
Jul 18, 2019 | 715.28 | 715.66 | 708.15 | 715.28 | 4,812 | -2.64(-0.37%) |
Jul 17, 2019 | 721.49 | 722.21 | 717.51 | 717.92 | 6,912 | -8.82(-1.21%) |
Jul 16, 2019 | 732.52 | 734.78 | 722.59 | 726.74 | 5,180 | -10.48(-1.42%) |
Jul 15, 2019 | 736.32 | 739.19 | 736.27 | 737.21 | 4,254 | -3.98(-0.54%) |
Jul 12, 2019 | 752.35 | 752.35 | 740.03 | 741.19 | 4,691 | -2.59(-0.35%) |
Jul 11, 2019 | 759.72 | 759.72 | 742.34 | 743.78 | 7,710 | -6.61(-0.88%) |
Jul 10, 2019 | 750.33 | 754.55 | 739.53 | 750.39 | 5,270 | +13.11(+1.78%) |
Jul 09, 2019 | 741.36 | 744.04 | 736.69 | 737.28 | 5,098 | -14.19(-1.89%) |
Jul 08, 2019 | 752.41 | 763.18 | 746.19 | 751.47 | 12,803 | +1.12(+0.15%) |
Jul 05, 2019 | 743.67 | 753.44 | 743.31 | 750.34 | 3,731 | +8.92(+1.20%) |
Jul 03, 2019 | 731.61 | 746.36 | 731.61 | 741.42 | 8,102 | +9.22(+1.26%) |
Jul 02, 2019 | 761.70 | 767.31 | 732.20 | 732.20 | 19,322 | -29.68(-3.90%) |
Jul 01, 2019 | 750.34 | 762.25 | 740.03 | 761.88 | 22,565 | +23.74(+3.22%) |
Jun 28, 2019 | 741.06 | 742.75 | 736.69 | 738.14 | 6,716 | +1.91(+0.26%) |
Jun 27, 2019 | 745.54 | 748.47 | 724.20 | 736.23 | 7,918 | -13.40(-1.79%) |
Jun 26, 2019 | 751.28 | 764.07 | 749.63 | 749.63 | 23,623 | +6.35(+0.85%) |
Jun 25, 2019 | 741.53 | 751.28 | 734.69 | 743.28 | 11,742 | -2.78(-0.37%) |
Jun 24, 2019 | 726.89 | 746.06 | 724.08 | 746.06 | 13,585 | +27.57(+3.84%) |
Jun 21, 2019 | 726.89 | 742.16 | 718.49 | 718.49 | 5,437 | -23.32(-3.14%) |
Jun 20, 2019 | 731.97 | 749.41 | 726.89 | 741.81 | 16,201 | +19.35(+2.68%) |
Jun 19, 2019 | 711.52 | 723.60 | 706.65 | 722.46 | 10,350 | +17.14(+2.43%) |
Jun 18, 2019 | 679.06 | 707.67 | 679.06 | 705.32 | 9,056 | +27.20(+4.01%) |
Jun 17, 2019 | 693.99 | 693.99 | 663.79 | 678.12 | 8,488 | -15.95(-2.30%) |
Jun 14, 2019 | 688.23 | 694.07 | 682.81 | 694.07 | 8,422 | +11.31(+1.66%) |
Jun 13, 2019 | 691.44 | 701.08 | 672.82 | 682.76 | 22,078 | +6.33(+0.94%) |
Jun 12, 2019 | 703.91 | 705.32 | 668.27 | 676.42 | 13,107 | -28.06(-3.98%) |
Jun 11, 2019 | 715.64 | 722.35 | 704.38 | 704.49 | 15,513 | +0.14(+0.02%) |
Jun 10, 2019 | 701.33 | 719.67 | 697.20 | 704.35 | 9,571 | -5.01(-0.71%) |
Jun 07, 2019 | 704.38 | 709.89 | 692.28 | 709.36 | 15,672 | +8.75(+1.25%) |
Jun 06, 2019 | 689.80 | 703.45 | 689.80 | 700.61 | 13,264 | +9.11(+1.32%) |
Jun 05, 2019 | 705.93 | 705.93 | 680.00 | 691.50 | 22,372 | -14.76(-2.09%) |
Jun 04, 2019 | 687.50 | 706.77 | 677.18 | 706.26 | 22,948 | +25.40(+3.73%) |
Jun 03, 2019 | 689.38 | 693.96 | 669.46 | 680.86 | 11,362 | -10.40(-1.50%) |
May 31, 2019 | 719.20 | 719.20 | 682.86 | 691.26 | 30,599 | -37.14(-5.10%) |
May 30, 2019 | 753.16 | 753.25 | 726.43 | 728.40 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.14 | 770.98 | 750.26 | 759.65 | 9,812 | +7.62(+1.01%) |
May 28, 2019 | 738.94 | 764.88 | 736.27 | 752.02 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.69 | 742.61 | 725.03 | 734.92 | 7,783 | -1.94(-0.26%) |
May 23, 2019 | 769.10 | 769.10 | 734.57 | 736.87 | 11,861 | -40.84(-5.25%) |
May 22, 2019 | 792.54 | 798.07 | 768.06 | 777.70 | 14,666 | -19.73(-2.47%) |
May 21, 2019 | 789.80 | 803.82 | 787.86 | 797.43 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.81 | 818.81 | 789.38 | 793.03 | 9,541 | -19.60(-2.41%) |
May 17, 2019 | 797.24 | 824.67 | 790.62 | 812.63 | 16,845 | +16.95(+2.13%) |
May 16, 2019 | 787.30 | 797.24 | 782.98 | 795.68 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.38 | 801.54 | 769.89 | 790.06 | 16,693 | +17.15(+2.22%) |
May 14, 2019 | 736.27 | 778.01 | 736.27 | 772.91 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.94 | 748.94 | 731.09 | 736.80 | 8,285 | -13.99(-1.86%) |
May 10, 2019 | 738.34 | 759.08 | 726.90 | 750.79 | 10,235 | +11.65(+1.58%) |
May 09, 2019 | 740.96 | 746.68 | 720.55 | 739.14 | 13,954 | -10.21(-1.36%) |
May 08, 2019 | 744.25 | 749.78 | 739.10 | 749.36 | 8,234 | +8.14(+1.10%) |
May 07, 2019 | 747.78 | 747.78 | 722.91 | 741.22 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.81 | 755.50 | 746.84 | 749.54 | 9,737 | -7.64(-1.01%) |
May 03, 2019 | 754.19 | 759.72 | 751.01 | 757.17 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.85 | 775.58 | 751.75 | 757.19 | 20,251 | +5.33(+0.71%) |