Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 453.53 | 465.95 | 450.12 | 457.57 | 813,439 | +2.99(+0.66%) |
Jul 30, 2019 | 442.17 | 455.20 | 441.60 | 454.58 | 510,416 | +11.16(+2.52%) |
Jul 29, 2019 | 451.08 | 452.89 | 441.29 | 443.43 | 432,408 | -2.03(-0.46%) |
Jul 26, 2019 | 448.52 | 451.10 | 441.50 | 445.46 | 574,553 | -1.52(-0.34%) |
Jul 25, 2019 | 462.04 | 462.50 | 446.59 | 446.98 | 585,127 | -16.26(-3.51%) |
Jul 24, 2019 | 462.38 | 465.67 | 459.95 | 463.24 | 306,737 | +0.90(+0.20%) |
Jul 23, 2019 | 463.34 | 464.68 | 457.37 | 462.34 | 368,043 | +0.85(+0.18%) |
Jul 22, 2019 | 460.59 | 463.65 | 459.38 | 461.49 | 267,528 | -0.19(-0.04%) |
Jul 19, 2019 | 468.85 | 470.06 | 461.64 | 461.68 | 334,680 | -5.07(-1.09%) |
Jul 18, 2019 | 464.34 | 467.93 | 463.12 | 466.75 | 322,508 | -0.01(-0.00%) |
Jul 17, 2019 | 472.78 | 473.01 | 463.87 | 466.76 | 232,549 | -1.86(-0.40%) |
Jul 16, 2019 | 469.62 | 470.82 | 466.57 | 468.62 | 350,453 | -2.52(-0.54%) |
Jul 15, 2019 | 475.08 | 477.17 | 469.87 | 471.14 | 199,054 | -0.93(-0.20%) |
Jul 12, 2019 | 478.44 | 480.20 | 470.70 | 472.07 | 331,059 | -5.35(-1.12%) |
Jul 11, 2019 | 482.06 | 482.07 | 474.39 | 477.42 | 320,850 | -2.99(-0.62%) |
Jul 10, 2019 | 475.83 | 480.64 | 472.15 | 480.41 | 346,316 | +5.16(+1.09%) |
Jul 09, 2019 | 471.44 | 475.43 | 471.00 | 475.25 | 258,151 | +2.13(+0.45%) |
Jul 08, 2019 | 472.43 | 473.88 | 470.09 | 473.12 | 215,551 | +0.89(+0.19%) |
Jul 05, 2019 | 471.18 | 474.20 | 465.25 | 472.23 | 184,238 | -0.70(-0.15%) |
Jul 03, 2019 | 469.67 | 474.10 | 469.67 | 472.93 | 197,735 | +3.65(+0.78%) |
Jul 02, 2019 | 461.46 | 469.57 | 460.28 | 469.27 | 382,960 | +11.55(+2.52%) |
Jul 01, 2019 | 463.90 | 464.77 | 453.85 | 457.73 | 403,613 | -1.84(-0.40%) |
Jun 28, 2019 | 454.52 | 459.93 | 452.34 | 459.57 | 604,509 | +5.56(+1.22%) |
Jun 27, 2019 | 447.76 | 454.68 | 447.76 | 454.01 | 288,066 | +7.21(+1.61%) |
Jun 26, 2019 | 455.69 | 456.65 | 442.52 | 446.80 | 537,501 | -8.90(-1.95%) |
Jun 25, 2019 | 463.70 | 467.50 | 455.14 | 455.70 | 269,951 | -9.10(-1.96%) |
Jun 24, 2019 | 464.77 | 467.41 | 461.19 | 464.81 | 313,301 | +1.78(+0.38%) |
Jun 21, 2019 | 463.90 | 464.20 | 455.21 | 463.03 | 835,713 | -0.25(-0.06%) |
Jun 20, 2019 | 469.37 | 470.13 | 461.77 | 463.29 | 475,141 | -2.55(-0.55%) |
Jun 19, 2019 | 458.11 | 468.23 | 457.38 | 465.84 | 386,140 | +7.24(+1.58%) |
Jun 18, 2019 | 468.83 | 471.11 | 457.89 | 458.60 | 506,233 | -7.52(-1.61%) |
Jun 17, 2019 | 465.92 | 469.40 | 464.12 | 466.12 | 388,653 | +1.42(+0.31%) |
Jun 14, 2019 | 462.31 | 467.45 | 460.68 | 464.70 | 349,494 | +2.39(+0.52%) |
Jun 13, 2019 | 460.62 | 462.98 | 458.61 | 462.31 | 438,782 | +3.31(+0.72%) |
Jun 12, 2019 | 460.91 | 463.85 | 458.37 | 459.00 | 243,027 | -0.52(-0.11%) |
Jun 11, 2019 | 462.30 | 463.64 | 454.98 | 459.52 | 332,791 | -1.62(-0.35%) |
Jun 10, 2019 | 454.88 | 462.32 | 453.47 | 461.14 | 361,498 | +5.85(+1.28%) |
Jun 07, 2019 | 452.50 | 455.62 | 451.19 | 455.29 | 287,605 | +4.50(+1.00%) |
Jun 06, 2019 | 452.76 | 453.76 | 447.72 | 450.79 | 366,458 | -0.57(-0.13%) |
Jun 05, 2019 | 441.41 | 451.47 | 439.67 | 451.37 | 336,711 | +12.98(+2.96%) |
Jun 04, 2019 | 442.46 | 442.53 | 429.96 | 438.39 | 542,293 | -4.13(-0.93%) |
Jun 03, 2019 | 444.37 | 446.19 | 439.40 | 442.52 | 506,878 | -0.19(-0.04%) |
May 31, 2019 | 442.12 | 445.81 | 440.77 | 442.71 | 370,562 | -1.38(-0.31%) |
May 30, 2019 | 440.26 | 444.57 | 440.26 | 444.09 | 364,933 | +4.34(+0.99%) |
May 29, 2019 | 447.45 | 448.00 | 438.62 | 439.76 | 305,015 | -7.91(-1.77%) |
May 28, 2019 | 452.74 | 455.84 | 447.67 | 447.67 | 312,859 | -4.82(-1.07%) |
May 24, 2019 | 454.53 | 455.66 | 451.97 | 452.49 | 276,084 | +0.24(+0.05%) |
May 23, 2019 | 449.15 | 452.53 | 448.37 | 452.25 | 513,386 | +2.07(+0.46%) |
May 22, 2019 | 440.93 | 450.75 | 437.90 | 450.18 | 364,948 | +8.69(+1.97%) |
May 21, 2019 | 435.55 | 442.97 | 435.55 | 441.49 | 442,375 | +6.19(+1.42%) |
May 20, 2019 | 442.33 | 442.83 | 435.29 | 435.30 | 418,484 | -9.21(-2.07%) |
May 17, 2019 | 442.10 | 445.02 | 439.87 | 444.51 | 319,197 | -1.34(-0.30%) |
May 16, 2019 | 442.01 | 447.88 | 441.56 | 445.85 | 360,668 | +4.66(+1.06%) |
May 15, 2019 | 439.04 | 442.79 | 438.03 | 441.19 | 307,831 | +2.38(+0.54%) |
May 14, 2019 | 432.96 | 439.27 | 432.48 | 438.82 | 462,919 | +7.04(+1.63%) |
May 13, 2019 | 429.35 | 432.64 | 428.36 | 431.78 | 550,571 | -3.25(-0.75%) |
May 10, 2019 | 431.80 | 436.76 | 430.33 | 435.03 | 483,319 | +2.93(+0.68%) |
May 09, 2019 | 433.18 | 434.58 | 428.85 | 432.10 | 370,422 | -2.17(-0.50%) |
May 08, 2019 | 429.36 | 438.49 | 427.62 | 434.27 | 651,414 | +3.67(+0.85%) |
May 07, 2019 | 433.29 | 433.83 | 427.87 | 430.59 | 578,042 | -3.26(-0.75%) |
May 06, 2019 | 428.36 | 435.92 | 428.17 | 433.86 | 547,574 | +1.40(+0.32%) |
May 03, 2019 | 422.79 | 432.46 | 421.05 | 432.46 | 463,465 | +10.86(+2.58%) |
May 02, 2019 | 426.12 | 435.14 | 418.82 | 421.60 | 801,013 | +13.60(+3.33%) |