Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 252.81 | 254.50 | 235.76 | 237.73 | 16,116,100 | -99.72(-29.55%) |
Aug 29, 2019 | 337.50 | 342.00 | 333.09 | 337.45 | 3,145,930 | +7.07(+2.14%) |
Aug 28, 2019 | 323.77 | 331.45 | 321.16 | 330.38 | 753,679 | +6.61(+2.04%) |
Aug 27, 2019 | 333.16 | 334.80 | 323.60 | 323.77 | 1,001,695 | -6.45(-1.95%) |
Aug 26, 2019 | 327.00 | 331.99 | 324.54 | 330.22 | 1,008,562 | +8.12(+2.52%) |
Aug 23, 2019 | 330.64 | 332.37 | 321.24 | 322.10 | 1,100,200 | -12.77(-3.81%) |
Aug 22, 2019 | 328.54 | 338.50 | 328.54 | 334.87 | 755,990 | +6.75(+2.06%) |
Aug 21, 2019 | 327.24 | 331.49 | 326.81 | 328.12 | 521,112 | +5.04(+1.56%) |
Aug 20, 2019 | 325.17 | 328.28 | 320.51 | 323.08 | 475,818 | -2.17(-0.67%) |
Aug 19, 2019 | 327.43 | 328.77 | 322.45 | 325.25 | 812,589 | +3.22(+1.00%) |
Aug 16, 2019 | 323.52 | 327.89 | 319.26 | 322.03 | 573,500 | +1.59(+0.50%) |
Aug 15, 2019 | 320.74 | 324.86 | 315.49 | 320.44 | 990,454 | -0.56(-0.17%) |
Aug 14, 2019 | 330.06 | 332.20 | 320.17 | 321.00 | 1,249,170 | -20.20(-5.92%) |
Aug 13, 2019 | 334.31 | 348.32 | 333.33 | 341.20 | 576,810 | +4.69(+1.39%) |
Aug 12, 2019 | 345.91 | 345.91 | 332.68 | 336.51 | 759,225 | -10.19(-2.94%) |
Aug 09, 2019 | 351.49 | 353.40 | 345.00 | 346.70 | 522,700 | -6.34(-1.80%) |
Aug 08, 2019 | 345.18 | 355.36 | 344.76 | 353.04 | 588,157 | +9.36(+2.72%) |
Aug 07, 2019 | 337.22 | 344.36 | 336.70 | 343.68 | 756,093 | +3.40(+1.00%) |
Aug 06, 2019 | 330.37 | 340.95 | 329.00 | 340.28 | 688,204 | +10.14(+3.07%) |
Aug 05, 2019 | 331.98 | 331.98 | 326.34 | 330.14 | 728,392 | -6.88(-2.04%) |
Aug 02, 2019 | 346.24 | 348.57 | 334.16 | 337.02 | 811,000 | -8.49(-2.46%) |
Aug 01, 2019 | 348.73 | 352.08 | 341.89 | 345.51 | 683,813 | -3.74(-1.07%) |
Jul 31, 2019 | 347.62 | 354.00 | 344.36 | 349.25 | 521,277 | +0.62(+0.18%) |
Jul 30, 2019 | 345.03 | 350.45 | 342.15 | 348.63 | 579,725 | +2.50(+0.72%) |
Jul 29, 2019 | 352.67 | 353.20 | 341.40 | 346.13 | 815,667 | -7.75(-2.19%) |
Jul 26, 2019 | 355.72 | 356.05 | 349.56 | 353.88 | 497,600 | -0.74(-0.21%) |
Jul 25, 2019 | 353.73 | 359.74 | 352.00 | 354.62 | 486,876 | +1.68(+0.48%) |
Jul 24, 2019 | 351.99 | 353.17 | 348.75 | 352.94 | 532,145 | +0.95(+0.27%) |
Jul 23, 2019 | 354.00 | 354.11 | 349.98 | 351.99 | 648,389 | -0.96(-0.27%) |
Jul 22, 2019 | 357.79 | 359.80 | 351.09 | 352.95 | 549,952 | -4.05(-1.13%) |
Jul 19, 2019 | 365.19 | 367.01 | 356.45 | 357.00 | 574,600 | -9.21(-2.51%) |
Jul 18, 2019 | 363.55 | 368.72 | 363.55 | 366.21 | 518,659 | -0.18(-0.05%) |
Jul 17, 2019 | 361.52 | 368.83 | 361.52 | 366.39 | 713,716 | +5.85(+1.62%) |
Jul 16, 2019 | 356.57 | 361.85 | 355.61 | 360.54 | 1,409,406 | +5.14(+1.45%) |
Jul 15, 2019 | 356.97 | 361.27 | 354.30 | 355.40 | 741,557 | -0.99(-0.28%) |
Jul 12, 2019 | 348.00 | 357.27 | 347.27 | 356.39 | 651,400 | +9.41(+2.71%) |
Jul 11, 2019 | 348.00 | 349.95 | 346.15 | 346.98 | 537,158 | -0.22(-0.06%) |
Jul 10, 2019 | 349.38 | 349.91 | 342.78 | 347.20 | 595,659 | -1.28(-0.37%) |
Jul 09, 2019 | 351.20 | 353.19 | 347.00 | 348.48 | 729,058 | -4.21(-1.19%) |
Jul 08, 2019 | 343.61 | 353.08 | 343.61 | 352.69 | 622,849 | +7.74(+2.24%) |
Jul 05, 2019 | 343.33 | 348.49 | 343.33 | 344.95 | 481,400 | -0.48(-0.14%) |
Jul 03, 2019 | 343.65 | 346.00 | 341.21 | 345.43 | 330,000 | +4.10(+1.20%) |
Jul 02, 2019 | 340.76 | 345.78 | 338.25 | 341.33 | 590,555 | +0.95(+0.28%) |
Jul 01, 2019 | 350.55 | 353.76 | 339.88 | 340.38 | 794,050 | -6.51(-1.88%) |
Jun 28, 2019 | 345.94 | 347.38 | 343.89 | 346.89 | 784,300 | +2.67(+0.78%) |
Jun 27, 2019 | 346.50 | 347.42 | 339.53 | 344.22 | 619,539 | -0.60(-0.17%) |
Jun 26, 2019 | 350.58 | 352.65 | 344.27 | 344.82 | 561,758 | -3.87(-1.11%) |
Jun 25, 2019 | 345.00 | 348.92 | 340.87 | 348.69 | 640,251 | +2.19(+0.63%) |
Jun 24, 2019 | 357.73 | 358.69 | 340.26 | 346.50 | 1,684,649 | -9.31(-2.62%) |
Jun 21, 2019 | 359.28 | 360.47 | 355.28 | 355.81 | 730,400 | -2.53(-0.71%) |
Jun 20, 2019 | 360.42 | 365.54 | 355.17 | 358.34 | 743,500 | +0.50(+0.14%) |
Jun 19, 2019 | 346.77 | 358.43 | 343.63 | 357.84 | 564,410 | +10.63(+3.06%) |
Jun 18, 2019 | 352.58 | 354.09 | 345.90 | 347.21 | 617,834 | -2.98(-0.85%) |
Jun 17, 2019 | 355.61 | 357.54 | 349.56 | 350.19 | 604,911 | -4.43(-1.25%) |
Jun 14, 2019 | 349.34 | 355.61 | 349.03 | 354.62 | 905,000 | +4.81(+1.38%) |
Jun 13, 2019 | 344.62 | 350.20 | 343.62 | 349.81 | 732,345 | +6.99(+2.04%) |
Jun 12, 2019 | 341.88 | 343.88 | 339.14 | 342.82 | 480,842 | +2.81(+0.83%) |
Jun 11, 2019 | 341.22 | 341.89 | 334.56 | 340.01 | 431,001 | +2.96(+0.88%) |
Jun 10, 2019 | 339.11 | 344.49 | 335.63 | 337.05 | 561,587 | -1.11(-0.33%) |
Jun 07, 2019 | 340.69 | 343.96 | 337.68 | 338.16 | 567,300 | -2.17(-0.64%) |
Jun 06, 2019 | 339.85 | 341.96 | 336.38 | 340.33 | 590,749 | +2.85(+0.84%) |
Jun 05, 2019 | 338.01 | 338.64 | 331.26 | 337.48 | 577,200 | +1.95(+0.58%) |
Jun 04, 2019 | 332.30 | 340.55 | 331.60 | 335.53 | 773,624 | +4.53(+1.37%) |