Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 454.62 | 454.62 | 439.39 | 444.92 | 4,000 | -3.02(-0.68%) |
Aug 29, 2019 | 440.67 | 448.78 | 440.67 | 447.94 | 5,925 | +4.94(+1.12%) |
Aug 28, 2019 | 444.21 | 444.21 | 435.22 | 443.00 | 3,630 | +6.00(+1.37%) |
Aug 27, 2019 | 449.05 | 449.05 | 434.50 | 437.00 | 5,947 | -1.13(-0.26%) |
Aug 26, 2019 | 444.24 | 445.50 | 433.00 | 438.13 | 7,314 | +1.17(+0.27%) |
Aug 23, 2019 | 437.50 | 446.07 | 436.96 | 436.96 | 9,900 | -3.83(-0.87%) |
Aug 22, 2019 | 439.71 | 443.31 | 438.28 | 440.79 | 5,096 | -0.24(-0.05%) |
Aug 21, 2019 | 440.90 | 443.10 | 438.45 | 441.03 | 3,034 | +2.02(+0.46%) |
Aug 20, 2019 | 436.29 | 441.00 | 436.29 | 439.01 | 5,018 | -0.58(-0.13%) |
Aug 19, 2019 | 445.00 | 445.10 | 438.00 | 439.59 | 5,398 | -0.24(-0.05%) |
Aug 16, 2019 | 435.00 | 444.39 | 435.00 | 439.83 | 3,300 | +3.33(+0.76%) |
Aug 15, 2019 | 437.01 | 442.87 | 435.01 | 436.50 | 3,088 | -1.71(-0.39%) |
Aug 14, 2019 | 449.99 | 451.19 | 436.62 | 438.21 | 7,158 | -16.96(-3.73%) |
Aug 13, 2019 | 452.39 | 457.82 | 450.00 | 455.17 | 3,285 | +1.19(+0.26%) |
Aug 12, 2019 | 457.75 | 458.12 | 451.30 | 453.98 | 2,628 | -4.02(-0.88%) |
Aug 09, 2019 | 457.26 | 461.95 | 455.33 | 458.00 | 2,800 | -1.40(-0.30%) |
Aug 08, 2019 | 452.74 | 461.02 | 450.33 | 459.40 | 2,373 | +6.43(+1.42%) |
Aug 07, 2019 | 452.84 | 456.22 | 449.69 | 452.97 | 103,246 | +2.71(+0.60%) |
Aug 06, 2019 | 469.75 | 469.75 | 447.32 | 450.26 | 9,218 | -11.74(-2.54%) |
Aug 05, 2019 | 461.48 | 470.27 | 457.00 | 462.00 | 4,131 | -2.25(-0.48%) |
Aug 02, 2019 | 456.67 | 466.15 | 456.67 | 464.25 | 3,400 | +4.96(+1.08%) |
Aug 01, 2019 | 460.00 | 468.76 | 455.05 | 459.29 | 4,562 | -4.20(-0.91%) |
Jul 31, 2019 | 467.80 | 471.49 | 460.81 | 463.49 | 17,968 | -3.39(-0.73%) |
Jul 30, 2019 | 468.23 | 470.87 | 466.06 | 466.88 | 4,457 | -2.28(-0.49%) |
Jul 29, 2019 | 475.00 | 475.00 | 467.43 | 469.16 | 3,092 | -0.12(-0.02%) |
Jul 26, 2019 | 468.74 | 470.13 | 465.46 | 469.28 | 2,200 | +2.27(+0.49%) |
Jul 25, 2019 | 469.47 | 471.80 | 465.44 | 467.00 | 12,267 | -2.46(-0.52%) |
Jul 24, 2019 | 468.50 | 472.28 | 465.86 | 469.46 | 5,110 | -0.14(-0.03%) |
Jul 23, 2019 | 473.01 | 474.89 | 468.12 | 469.60 | 4,581 | -2.81(-0.59%) |
Jul 22, 2019 | 473.70 | 476.81 | 472.00 | 472.41 | 1,838 | -2.41(-0.51%) |
Jul 19, 2019 | 476.43 | 477.09 | 474.12 | 474.82 | 1,600 | -2.68(-0.56%) |
Jul 18, 2019 | 476.50 | 482.80 | 475.33 | 477.50 | 5,012 | -0.70(-0.15%) |
Jul 17, 2019 | 478.30 | 481.58 | 476.38 | 478.20 | 1,403 | +1.79(+0.38%) |
Jul 16, 2019 | 483.25 | 486.80 | 473.02 | 476.41 | 4,362 | -6.30(-1.30%) |
Jul 15, 2019 | 477.90 | 485.00 | 477.90 | 482.71 | 3,108 | +3.28(+0.68%) |
Jul 12, 2019 | 486.20 | 486.20 | 478.09 | 479.43 | 1,900 | -3.25(-0.67%) |
Jul 11, 2019 | 486.03 | 489.30 | 482.56 | 482.68 | 5,045 | -6.62(-1.35%) |
Jul 10, 2019 | 486.00 | 493.00 | 486.00 | 489.30 | 4,821 | +2.08(+0.43%) |
Jul 09, 2019 | 484.26 | 488.21 | 482.97 | 487.22 | 2,297 | +2.02(+0.42%) |
Jul 08, 2019 | 488.97 | 491.72 | 484.26 | 485.20 | 4,182 | -6.71(-1.36%) |
Jul 05, 2019 | 489.67 | 494.15 | 485.01 | 491.91 | 1,900 | -0.22(-0.04%) |
Jul 03, 2019 | 483.40 | 492.83 | 483.40 | 492.13 | 1,200 | +6.53(+1.34%) |
Jul 02, 2019 | 491.50 | 491.50 | 482.62 | 485.60 | 2,666 | +0.03(+0.01%) |
Jul 01, 2019 | 492.27 | 492.27 | 485.19 | 485.57 | 4,040 | -4.15(-0.85%) |
Jun 28, 2019 | 497.34 | 501.18 | 488.43 | 489.72 | 1,700 | -8.29(-1.66%) |
Jun 27, 2019 | 498.94 | 502.00 | 494.97 | 498.01 | 3,679 | -2.97(-0.59%) |
Jun 26, 2019 | 491.71 | 500.98 | 489.80 | 500.98 | 7,840 | +8.46(+1.72%) |
Jun 25, 2019 | 495.40 | 497.00 | 490.78 | 492.52 | 26,166 | -2.42(-0.49%) |
Jun 24, 2019 | 488.74 | 502.75 | 488.61 | 494.94 | 23,306 | -1.06(-0.21%) |
Jun 21, 2019 | 498.60 | 498.75 | 491.97 | 496.00 | 15,100 | -1.50(-0.30%) |
Jun 20, 2019 | 492.38 | 499.41 | 490.44 | 497.50 | 6,121 | +10.34(+2.12%) |
Jun 19, 2019 | 479.75 | 497.49 | 471.40 | 487.16 | 8,778 | +7.79(+1.63%) |
Jun 18, 2019 | 475.00 | 480.00 | 474.03 | 479.37 | 10,064 | +2.50(+0.52%) |
Jun 17, 2019 | 470.05 | 478.26 | 470.05 | 476.87 | 958 | +3.38(+0.71%) |
Jun 14, 2019 | 479.33 | 479.33 | 471.67 | 473.49 | 1,500 | -6.99(-1.46%) |
Jun 13, 2019 | 477.38 | 482.46 | 476.93 | 480.48 | 4,043 | +4.35(+0.91%) |
Jun 12, 2019 | 477.96 | 479.72 | 475.39 | 476.13 | 1,989 | -2.12(-0.44%) |
Jun 11, 2019 | 473.56 | 480.72 | 473.56 | 478.25 | 3,186 | +4.47(+0.94%) |
Jun 10, 2019 | 480.92 | 480.92 | 467.68 | 473.78 | 1,900 | -2.06(-0.43%) |
Jun 07, 2019 | 466.13 | 480.00 | 466.13 | 475.84 | 4,400 | +2.09(+0.44%) |
Jun 06, 2019 | 467.82 | 473.75 | 459.35 | 473.75 | 7,977 | +7.03(+1.51%) |
Jun 05, 2019 | 465.17 | 469.99 | 462.71 | 466.72 | 3,014 | +2.60(+0.56%) |
Jun 04, 2019 | 457.06 | 467.11 | 457.06 | 464.12 | 6,669 | +3.08(+0.67%) |