Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 153.80 | 154.74 | 144.20 | 147.95 | 589,683 | -2.57(-1.71%) |
Aug 29, 2019 | 140.93 | 155.21 | 139.99 | 150.52 | 1,007,673 | +9.60(+6.81%) |
Aug 28, 2019 | 137.88 | 146.07 | 135.31 | 140.93 | 714,547 | +1.64(+1.18%) |
Aug 27, 2019 | 152.40 | 153.10 | 138.12 | 139.29 | 911,228 | -13.81(-9.02%) |
Aug 26, 2019 | 152.40 | 156.84 | 147.95 | 153.10 | 557,797 | -0.70(-0.46%) |
Aug 23, 2019 | 170.66 | 172.29 | 151.93 | 153.80 | 866,084 | -20.37(-11.69%) |
Aug 22, 2019 | 173.00 | 176.04 | 168.78 | 174.17 | 339,681 | +4.21(+2.48%) |
Aug 21, 2019 | 171.36 | 172.76 | 167.38 | 169.95 | 319,338 | +1.64(+0.97%) |
Aug 20, 2019 | 181.42 | 181.89 | 165.27 | 168.31 | 570,413 | -17.09(-9.22%) |
Aug 19, 2019 | 188.91 | 191.96 | 177.21 | 185.40 | 706,510 | +6.55(+3.66%) |
Aug 16, 2019 | 177.91 | 182.13 | 173.46 | 178.85 | 488,481 | +7.26(+4.23%) |
Aug 15, 2019 | 179.32 | 181.89 | 168.55 | 171.59 | 664,588 | -5.62(-3.17%) |
Aug 14, 2019 | 168.08 | 177.68 | 164.34 | 177.21 | 837,353 | +1.64(+0.93%) |
Aug 13, 2019 | 159.89 | 187.04 | 159.19 | 175.57 | 1,271,079 | +9.36(+5.63%) |
Aug 12, 2019 | 157.78 | 166.91 | 154.50 | 166.21 | 673,862 | +6.09(+3.80%) |
Aug 09, 2019 | 157.78 | 161.06 | 152.86 | 160.12 | 618,543 | +5.85(+3.79%) |
Aug 08, 2019 | 165.74 | 169.49 | 153.10 | 154.27 | 1,010,589 | -9.13(-5.59%) |
Aug 07, 2019 | 157.31 | 163.87 | 149.82 | 163.40 | 1,292,429 | -9.36(-5.42%) |
Aug 06, 2019 | 174.63 | 179.78 | 171.36 | 172.76 | 419,462 | -1.87(-1.07%) |
Aug 05, 2019 | 176.74 | 180.02 | 166.44 | 174.63 | 736,314 | -16.86(-8.80%) |
Aug 02, 2019 | 195.94 | 196.17 | 185.17 | 191.49 | 392,652 | +0.94(+0.49%) |
Aug 01, 2019 | 235.26 | 236.20 | 187.74 | 190.55 | 1,035,067 | -32.77(-14.68%) |
Jul 31, 2019 | 198.75 | 225.90 | 195.47 | 223.33 | 967,434 | +27.62(+14.12%) |
Jul 30, 2019 | 195.24 | 198.98 | 192.43 | 195.70 | 247,185 | -1.64(-0.83%) |
Jul 29, 2019 | 206.47 | 210.22 | 197.34 | 197.34 | 284,123 | -10.77(-5.17%) |
Jul 26, 2019 | 202.96 | 209.51 | 200.38 | 208.11 | 353,783 | +3.51(+1.72%) |
Jul 25, 2019 | 194.30 | 207.17 | 194.30 | 204.60 | 466,822 | +14.05(+7.37%) |
Jul 24, 2019 | 191.26 | 197.11 | 189.38 | 190.55 | 282,633 | -4.45(-2.28%) |
Jul 23, 2019 | 189.62 | 201.09 | 185.64 | 195.00 | 462,201 | +5.38(+2.84%) |
Jul 22, 2019 | 192.19 | 194.53 | 187.98 | 189.62 | 348,995 | -4.21(-2.17%) |
Jul 19, 2019 | 195.94 | 201.79 | 188.45 | 193.83 | 581,554 | +4.68(+2.48%) |
Jul 18, 2019 | 221.69 | 223.79 | 187.51 | 189.15 | 757,262 | -27.62(-12.74%) |
Jul 17, 2019 | 241.12 | 242.29 | 216.54 | 216.77 | 635,792 | -28.56(-11.64%) |
Jul 16, 2019 | 243.46 | 248.14 | 238.07 | 245.33 | 350,169 | +3.74(+1.55%) |
Jul 15, 2019 | 242.52 | 247.44 | 238.78 | 241.59 | 222,364 | +0.47(+0.19%) |
Jul 12, 2019 | 247.67 | 251.18 | 240.41 | 241.12 | 248,578 | -7.96(-3.20%) |
Jul 11, 2019 | 243.69 | 254.93 | 239.25 | 249.08 | 502,117 | +7.49(+3.10%) |
Jul 10, 2019 | 246.74 | 254.69 | 241.12 | 241.59 | 514,002 | -16.62(-6.44%) |
Jul 09, 2019 | 267.81 | 271.78 | 258.21 | 258.21 | 304,999 | -8.66(-3.25%) |
Jul 08, 2019 | 265.00 | 272.02 | 259.61 | 266.87 | 247,789 | +0.94(+0.35%) |
Jul 05, 2019 | 279.04 | 287.47 | 262.89 | 265.93 | 425,207 | +7.26(+2.81%) |
Jul 03, 2019 | 258.68 | 266.95 | 257.97 | 258.68 | 217,202 | -3.28(-1.25%) |
Jul 02, 2019 | 285.36 | 287.70 | 257.97 | 261.95 | 481,005 | -33.24(-11.26%) |
Jul 01, 2019 | 288.87 | 297.07 | 283.25 | 295.19 | 501,966 | +29.03(+10.91%) |
Jun 28, 2019 | 270.85 | 277.40 | 264.29 | 266.17 | 267,109 | -6.32(-2.32%) |
Jun 27, 2019 | 273.19 | 278.57 | 270.61 | 272.49 | 339,381 | +6.09(+2.28%) |
Jun 26, 2019 | 280.21 | 280.91 | 260.08 | 266.40 | 470,734 | +3.04(+1.16%) |
Jun 25, 2019 | 246.74 | 277.87 | 245.80 | 263.36 | 672,748 | +16.16(+6.54%) |
Jun 24, 2019 | 276.17 | 278.27 | 251.17 | 247.19 | 566,375 | -33.41(-11.91%) |
Jun 21, 2019 | 287.15 | 298.13 | 280.37 | 280.61 | 338,318 | -5.84(-2.04%) |
Jun 20, 2019 | 302.33 | 305.84 | 280.61 | 286.45 | 615,629 | -43.22(-13.11%) |
Jun 19, 2019 | 349.06 | 351.87 | 327.10 | 329.67 | 387,514 | -14.02(-4.08%) |
Jun 18, 2019 | 339.48 | 356.54 | 332.94 | 343.69 | 305,513 | -9.35(-2.65%) |
Jun 17, 2019 | 358.41 | 366.35 | 351.63 | 353.04 | 181,376 | -5.14(-1.44%) |
Jun 14, 2019 | 350.46 | 367.99 | 342.29 | 358.18 | 321,391 | -5.14(-1.41%) |
Jun 13, 2019 | 374.76 | 376.17 | 361.45 | 363.32 | 204,046 | -12.38(-3.30%) |
Jun 12, 2019 | 385.51 | 385.51 | 368.92 | 375.70 | 220,430 | -18.93(-4.80%) |
Jun 11, 2019 | 407.47 | 408.88 | 389.02 | 394.62 | 190,572 | -5.37(-1.34%) |
Jun 10, 2019 | 402.57 | 411.68 | 397.89 | 400.00 | 218,010 | +20.09(+5.29%) |
Jun 07, 2019 | 372.43 | 387.76 | 368.46 | 379.90 | 243,250 | -2.34(-0.61%) |
Jun 06, 2019 | 391.82 | 394.39 | 378.04 | 382.24 | 224,968 | -11.92(-3.02%) |
Jun 05, 2019 | 381.54 | 407.71 | 372.66 | 394.16 | 245,906 | -0.23(-0.06%) |
Jun 04, 2019 | 417.29 | 417.52 | 393.92 | 394.39 | 183,575 | -7.48(-1.86%) |