Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 321.85 | 323.76 | 289.48 | 300.90 | 129,129 | -18.09(-5.67%) |
Aug 29, 2019 | 301.86 | 324.71 | 299.95 | 319.00 | 174,384 | +28.57(+9.84%) |
Aug 28, 2019 | 275.19 | 297.09 | 268.53 | 290.43 | 167,983 | +25.71(+9.71%) |
Aug 27, 2019 | 282.81 | 283.76 | 258.05 | 264.72 | 150,618 | -11.43(-4.14%) |
Aug 26, 2019 | 288.52 | 292.33 | 272.34 | 276.14 | 109,851 | +2.86(+1.05%) |
Aug 23, 2019 | 305.66 | 313.28 | 270.43 | 273.29 | 200,811 | -49.52(-15.34%) |
Aug 22, 2019 | 339.94 | 344.70 | 321.85 | 322.80 | 100,640 | -13.33(-3.97%) |
Aug 21, 2019 | 344.70 | 355.18 | 331.37 | 336.13 | 112,331 | +4.76(+1.44%) |
Aug 20, 2019 | 329.47 | 336.13 | 316.14 | 331.37 | 106,664 | -9.52(-2.79%) |
Aug 19, 2019 | 320.90 | 343.75 | 317.09 | 340.90 | 140,292 | +36.19(+11.88%) |
Aug 16, 2019 | 279.95 | 306.62 | 277.10 | 304.71 | 153,975 | +27.61(+9.97%) |
Aug 15, 2019 | 284.71 | 284.71 | 267.57 | 277.10 | 140,317 | -5.71(-2.02%) |
Aug 14, 2019 | 309.47 | 313.28 | 277.10 | 282.81 | 257,633 | -54.28(-16.10%) |
Aug 13, 2019 | 324.71 | 362.80 | 312.33 | 337.09 | 142,992 | +7.62(+2.31%) |
Aug 12, 2019 | 342.80 | 343.75 | 318.04 | 329.47 | 98,843 | -15.24(-4.42%) |
Aug 09, 2019 | 365.65 | 366.61 | 339.94 | 344.70 | 130,789 | -12.38(-3.47%) |
Aug 08, 2019 | 338.99 | 357.08 | 331.37 | 357.08 | 127,225 | +28.57(+8.70%) |
Aug 07, 2019 | 305.66 | 338.99 | 291.38 | 328.52 | 193,902 | -0.95(-0.29%) |
Aug 06, 2019 | 354.23 | 365.65 | 313.28 | 329.47 | 178,645 | -15.24(-4.42%) |
Aug 05, 2019 | 364.70 | 366.61 | 338.04 | 344.70 | 166,658 | -52.37(-13.19%) |
Aug 02, 2019 | 422.79 | 432.01 | 376.13 | 397.08 | 159,371 | -13.33(-3.25%) |
Aug 01, 2019 | 473.25 | 480.87 | 390.41 | 410.41 | 311,795 | -93.32(-18.53%) |
Jul 31, 2019 | 504.68 | 544.67 | 489.44 | 503.73 | 172,886 | +3.81(+0.76%) |
Jul 30, 2019 | 429.45 | 508.49 | 418.03 | 499.92 | 163,478 | +67.61(+15.64%) |
Jul 29, 2019 | 458.97 | 462.78 | 418.98 | 432.31 | 92,853 | -24.76(-5.42%) |
Jul 26, 2019 | 478.02 | 478.49 | 447.55 | 457.07 | 90,521 | -16.19(-3.42%) |
Jul 25, 2019 | 530.39 | 535.15 | 467.54 | 473.25 | 150,171 | -48.56(-9.31%) |
Jul 24, 2019 | 512.30 | 543.72 | 511.92 | 521.82 | 101,057 | +7.62(+1.48%) |
Jul 23, 2019 | 499.92 | 514.20 | 488.49 | 514.20 | 74,298 | +17.14(+3.45%) |
Jul 22, 2019 | 498.96 | 514.20 | 478.97 | 497.06 | 92,055 | +3.81(+0.77%) |
Jul 19, 2019 | 483.73 | 498.00 | 471.47 | 493.25 | 77,583 | +15.24(+3.19%) |
Jul 18, 2019 | 488.49 | 490.39 | 464.69 | 478.02 | 103,678 | -15.24(-3.09%) |
Jul 17, 2019 | 542.77 | 544.67 | 486.59 | 493.25 | 181,696 | -47.61(-8.80%) |
Jul 16, 2019 | 574.19 | 574.19 | 523.72 | 540.86 | 104,091 | -28.57(-5.02%) |
Jul 15, 2019 | 627.51 | 630.37 | 566.57 | 569.43 | 99,527 | -50.47(-8.14%) |
Jul 12, 2019 | 611.33 | 631.32 | 600.27 | 619.90 | 71,523 | +11.43(+1.88%) |
Jul 11, 2019 | 639.89 | 645.61 | 600.85 | 608.47 | 80,698 | -26.66(-4.20%) |
Jul 10, 2019 | 617.04 | 640.85 | 607.52 | 635.13 | 109,948 | +33.33(+5.54%) |
Jul 09, 2019 | 587.52 | 594.19 | 560.86 | 601.80 | 64,127 | +13.33(+2.27%) |
Jul 08, 2019 | 604.66 | 625.61 | 585.62 | 588.47 | 66,201 | -22.85(-3.74%) |
Jul 05, 2019 | 587.52 | 615.69 | 584.66 | 611.33 | 60,007 | +21.90(+3.72%) |
Jul 03, 2019 | 608.47 | 608.47 | 578.95 | 589.43 | 46,013 | -1.90(-0.32%) |
Jul 02, 2019 | 663.70 | 663.70 | 583.71 | 591.33 | 131,003 | -77.13(-11.54%) |
Jul 01, 2019 | 719.88 | 723.69 | 656.08 | 668.46 | 121,544 | -1.90(-0.28%) |
Jun 28, 2019 | 645.61 | 670.74 | 638.97 | 670.37 | 83,669 | +34.28(+5.39%) |
Jun 27, 2019 | 644.65 | 657.03 | 628.47 | 636.09 | 70,943 | -9.52(-1.47%) |
Jun 26, 2019 | 621.80 | 661.79 | 610.38 | 645.61 | 98,250 | +57.13(+9.71%) |
Jun 25, 2019 | 602.76 | 605.61 | 581.81 | 588.47 | 63,591 | -17.97(-2.96%) |
Jun 24, 2019 | 637.82 | 647.32 | 600.75 | 606.45 | 82,730 | -26.62(-4.20%) |
Jun 21, 2019 | 643.52 | 661.58 | 624.51 | 633.06 | 70,912 | -1.90(-0.30%) |
Jun 20, 2019 | 620.71 | 654.93 | 617.86 | 634.97 | 124,003 | +59.88(+10.41%) |
Jun 19, 2019 | 583.64 | 601.70 | 558.92 | 575.08 | 88,812 | -12.36(-2.10%) |
Jun 18, 2019 | 558.92 | 602.65 | 557.02 | 587.44 | 136,043 | +42.77(+7.85%) |
Jun 17, 2019 | 509.49 | 550.37 | 499.04 | 544.66 | 93,312 | +27.57(+5.33%) |
Jun 14, 2019 | 551.32 | 557.97 | 512.35 | 517.10 | 127,605 | -33.27(-6.04%) |
Jun 13, 2019 | 546.57 | 551.32 | 527.55 | 550.37 | 87,737 | +37.07(+7.22%) |
Jun 12, 2019 | 556.07 | 557.02 | 510.44 | 513.29 | 156,180 | -60.84(-10.60%) |
Jun 11, 2019 | 585.54 | 597.89 | 570.33 | 574.13 | 98,217 | +5.70(+1.00%) |
Jun 10, 2019 | 588.39 | 613.10 | 565.58 | 568.43 | 99,219 | -11.41(-1.97%) |
Jun 07, 2019 | 576.98 | 596.79 | 557.02 | 579.83 | 105,396 | +2.85(+0.49%) |
Jun 06, 2019 | 563.67 | 584.59 | 550.37 | 576.98 | 87,671 | +16.16(+2.88%) |
Jun 05, 2019 | 625.46 | 629.26 | 541.81 | 560.82 | 175,889 | -73.19(-11.54%) |
Jun 04, 2019 | 605.50 | 639.72 | 596.94 | 634.01 | 104,000 | +45.63(+7.75%) |