Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 422.93 | 423.28 | 411.94 | 413.86 | 475,851 | -9.50(-2.24%) |
Jul 30, 2019 | 420.34 | 423.41 | 418.35 | 423.36 | 442,586 | +0.09(+0.02%) |
Jul 29, 2019 | 422.07 | 425.98 | 420.05 | 423.27 | 410,597 | +0.12(+0.03%) |
Jul 26, 2019 | 419.78 | 423.75 | 417.56 | 423.14 | 472,244 | +3.81(+0.91%) |
Jul 25, 2019 | 421.71 | 421.71 | 416.00 | 419.34 | 559,209 | -2.90(-0.69%) |
Jul 24, 2019 | 421.19 | 426.26 | 421.06 | 422.24 | 670,557 | -0.28(-0.07%) |
Jul 23, 2019 | 421.64 | 425.37 | 420.95 | 422.52 | 507,622 | +3.46(+0.83%) |
Jul 22, 2019 | 418.19 | 420.37 | 412.25 | 419.06 | 732,051 | +0.27(+0.07%) |
Jul 19, 2019 | 421.49 | 427.41 | 418.13 | 418.78 | 1,002,685 | -1.68(-0.40%) |
Jul 18, 2019 | 416.68 | 420.51 | 415.92 | 420.46 | 563,178 | +3.66(+0.88%) |
Jul 17, 2019 | 420.34 | 421.75 | 414.29 | 416.80 | 577,629 | -5.46(-1.29%) |
Jul 16, 2019 | 426.96 | 427.85 | 422.00 | 422.26 | 462,567 | -4.01(-0.94%) |
Jul 15, 2019 | 427.30 | 427.42 | 424.07 | 426.27 | 470,552 | -0.67(-0.16%) |
Jul 12, 2019 | 423.15 | 427.26 | 421.74 | 426.94 | 533,718 | +2.12(+0.50%) |
Jul 11, 2019 | 422.11 | 425.39 | 419.82 | 424.82 | 441,361 | +4.01(+0.95%) |
Jul 10, 2019 | 419.29 | 421.80 | 418.01 | 420.82 | 570,760 | +1.52(+0.36%) |
Jul 09, 2019 | 416.14 | 421.44 | 414.30 | 419.29 | 503,446 | +1.22(+0.29%) |
Jul 08, 2019 | 419.51 | 422.30 | 417.64 | 418.07 | 468,550 | -5.53(-1.31%) |
Jul 05, 2019 | 420.60 | 423.67 | 417.87 | 423.60 | 432,918 | +2.96(+0.70%) |
Jul 03, 2019 | 417.12 | 422.18 | 416.98 | 420.65 | 388,508 | +4.85(+1.17%) |
Jul 02, 2019 | 418.54 | 418.66 | 413.85 | 415.80 | 392,114 | -2.71(-0.65%) |
Jul 01, 2019 | 420.23 | 422.23 | 414.99 | 418.51 | 532,908 | +3.21(+0.77%) |
Jun 28, 2019 | 415.16 | 418.00 | 412.03 | 415.30 | 716,672 | +4.27(+1.04%) |
Jun 27, 2019 | 409.26 | 413.33 | 408.28 | 411.03 | 398,766 | +3.12(+0.76%) |
Jun 26, 2019 | 407.20 | 408.37 | 403.06 | 407.91 | 490,831 | +2.30(+0.57%) |
Jun 25, 2019 | 409.75 | 409.75 | 403.52 | 405.61 | 513,122 | -4.46(-1.09%) |
Jun 24, 2019 | 414.03 | 416.73 | 408.38 | 410.07 | 449,244 | -4.28(-1.03%) |
Jun 21, 2019 | 411.60 | 417.84 | 410.35 | 414.36 | 1,194,227 | +2.35(+0.57%) |
Jun 20, 2019 | 403.97 | 413.12 | 403.97 | 412.00 | 823,954 | +9.41(+2.34%) |
Jun 19, 2019 | 399.28 | 403.72 | 397.58 | 402.60 | 615,065 | +4.99(+1.26%) |
Jun 18, 2019 | 392.30 | 403.62 | 391.49 | 397.61 | 605,063 | +8.13(+2.09%) |
Jun 17, 2019 | 395.27 | 396.27 | 389.02 | 389.47 | 391,431 | -6.06(-1.53%) |
Jun 14, 2019 | 397.45 | 397.45 | 393.46 | 395.53 | 388,169 | -1.16(-0.29%) |
Jun 13, 2019 | 395.44 | 397.69 | 394.40 | 396.69 | 368,237 | +1.80(+0.46%) |
Jun 12, 2019 | 392.41 | 396.41 | 390.30 | 394.90 | 486,055 | +2.77(+0.71%) |
Jun 11, 2019 | 396.52 | 396.75 | 389.29 | 392.13 | 606,593 | -0.61(-0.16%) |
Jun 10, 2019 | 395.47 | 397.33 | 392.44 | 392.74 | 593,287 | -0.26(-0.07%) |
Jun 07, 2019 | 389.36 | 393.26 | 388.07 | 393.00 | 569,427 | +4.32(+1.11%) |
Jun 06, 2019 | 387.86 | 390.79 | 386.05 | 388.69 | 763,103 | +0.96(+0.25%) |
Jun 05, 2019 | 383.76 | 389.80 | 378.58 | 387.73 | 684,613 | +6.12(+1.60%) |
Jun 04, 2019 | 380.61 | 381.84 | 371.61 | 381.61 | 635,898 | +12.85(+3.48%) |
Jun 03, 2019 | 365.08 | 370.50 | 364.62 | 368.76 | 662,001 | +3.81(+1.04%) |
May 31, 2019 | 369.50 | 369.50 | 364.47 | 364.95 | 608,743 | -9.69(-2.59%) |
May 30, 2019 | 376.29 | 378.93 | 372.19 | 374.63 | 469,607 | -1.18(-0.31%) |
May 29, 2019 | 374.46 | 376.27 | 371.15 | 375.81 | 437,141 | -1.21(-0.32%) |
May 28, 2019 | 383.05 | 383.51 | 377.02 | 377.02 | 505,917 | -5.66(-1.48%) |
May 24, 2019 | 383.77 | 384.86 | 381.84 | 382.69 | 309,723 | +1.64(+0.43%) |
May 23, 2019 | 381.89 | 381.89 | 376.84 | 381.04 | 641,018 | -4.61(-1.20%) |
May 22, 2019 | 386.55 | 388.24 | 383.23 | 385.65 | 376,912 | -2.21(-0.57%) |
May 21, 2019 | 387.13 | 390.20 | 386.58 | 387.87 | 349,568 | +3.13(+0.81%) |
May 20, 2019 | 386.06 | 386.65 | 381.56 | 384.73 | 530,261 | -3.05(-0.79%) |
May 17, 2019 | 388.02 | 392.87 | 386.62 | 387.78 | 565,700 | -4.99(-1.27%) |
May 16, 2019 | 392.13 | 395.79 | 391.47 | 392.77 | 511,374 | +2.53(+0.65%) |
May 15, 2019 | 387.72 | 392.02 | 385.91 | 390.24 | 483,056 | -1.32(-0.34%) |
May 14, 2019 | 390.24 | 396.12 | 390.24 | 391.56 | 472,510 | +2.70(+0.70%) |
May 13, 2019 | 397.93 | 399.05 | 386.58 | 388.85 | 801,474 | -17.76(-4.37%) |
May 10, 2019 | 405.60 | 408.93 | 398.05 | 406.61 | 551,353 | -1.07(-0.26%) |
May 09, 2019 | 400.23 | 407.89 | 398.85 | 407.68 | 495,951 | -1.10(-0.27%) |
May 08, 2019 | 405.89 | 412.28 | 403.64 | 408.78 | 517,909 | +1.49(+0.37%) |
May 07, 2019 | 415.93 | 416.21 | 403.15 | 407.28 | 807,791 | -11.07(-2.65%) |
May 06, 2019 | 415.32 | 420.33 | 412.64 | 418.35 | 494,600 | -5.38(-1.27%) |
May 03, 2019 | 418.47 | 424.08 | 418.38 | 423.73 | 459,119 | +5.35(+1.28%) |
May 02, 2019 | 421.11 | 421.69 | 414.05 | 418.38 | 496,617 | -2.39(-0.57%) |