Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 512.74 | 525.33 | 497.09 | 515.93 | 38,424 | -0.75(-0.15%) |
Aug 29, 2019 | 526.17 | 528.14 | 510.02 | 516.68 | 19,673 | -22.73(-4.21%) |
Aug 28, 2019 | 552.47 | 559.89 | 532.10 | 539.41 | 22,904 | -24.33(-4.32%) |
Aug 27, 2019 | 542.98 | 571.34 | 538.19 | 563.74 | 10,837 | +10.99(+1.99%) |
Aug 26, 2019 | 541.76 | 560.45 | 538.19 | 552.75 | 23,481 | -8.17(-1.46%) |
Aug 23, 2019 | 528.52 | 569.28 | 514.06 | 560.92 | 44,726 | +51.85(+10.18%) |
Aug 22, 2019 | 496.02 | 509.74 | 491.23 | 509.08 | 10,527 | +7.42(+1.48%) |
Aug 21, 2019 | 497.34 | 507.39 | 493.95 | 501.66 | 11,001 | -10.90(-2.13%) |
Aug 20, 2019 | 503.63 | 517.34 | 503.63 | 512.55 | 11,077 | +14.18(+2.85%) |
Aug 19, 2019 | 512.46 | 514.38 | 493.77 | 498.37 | 17,154 | -35.50(-6.65%) |
Aug 16, 2019 | 548.34 | 553.60 | 529.84 | 533.87 | 19,504 | -23.11(-4.15%) |
Aug 15, 2019 | 547.59 | 573.70 | 547.59 | 556.98 | 18,247 | +9.11(+1.66%) |
Aug 14, 2019 | 520.44 | 547.96 | 518.09 | 547.87 | 21,351 | +59.92(+12.28%) |
Aug 13, 2019 | 507.95 | 515.46 | 475.87 | 487.94 | 16,508 | -14.56(-2.90%) |
Aug 12, 2019 | 490.95 | 508.80 | 488.88 | 502.50 | 9,653 | +16.34(+3.36%) |
Aug 09, 2019 | 465.50 | 490.95 | 465.50 | 486.16 | 12,839 | +17.85(+3.81%) |
Aug 08, 2019 | 503.44 | 510.30 | 468.31 | 468.31 | 16,850 | -45.37(-8.83%) |
Aug 07, 2019 | 526.64 | 537.72 | 507.20 | 513.68 | 25,277 | +11.65(+2.32%) |
Aug 06, 2019 | 494.33 | 518.00 | 488.41 | 502.03 | 14,883 | +1.03(+0.21%) |
Aug 05, 2019 | 485.03 | 508.33 | 482.40 | 501.00 | 18,124 | +42.45(+9.26%) |
Aug 02, 2019 | 436.38 | 472.54 | 428.02 | 458.55 | 30,098 | +16.72(+3.78%) |
Aug 01, 2019 | 426.52 | 447.74 | 420.69 | 441.83 | 27,712 | +28.46(+6.88%) |
Jul 31, 2019 | 403.88 | 421.26 | 398.06 | 413.37 | 17,736 | +6.29(+1.55%) |
Jul 30, 2019 | 427.08 | 429.33 | 404.73 | 407.07 | 10,743 | -15.78(-3.73%) |
Jul 29, 2019 | 417.41 | 431.31 | 417.41 | 422.85 | 7,689 | +5.82(+1.40%) |
Jul 26, 2019 | 409.99 | 421.82 | 409.99 | 417.03 | 10,018 | +6.57(+1.60%) |
Jul 25, 2019 | 392.51 | 413.27 | 392.14 | 410.45 | 19,450 | +13.71(+3.46%) |
Jul 24, 2019 | 402.75 | 404.26 | 389.23 | 396.74 | 20,011 | -5.07(-1.26%) |
Jul 23, 2019 | 404.54 | 408.58 | 399.09 | 401.81 | 9,143 | -2.44(-0.60%) |
Jul 22, 2019 | 405.76 | 414.40 | 401.34 | 404.26 | 9,923 | -5.92(-1.44%) |
Jul 19, 2019 | 414.59 | 420.53 | 407.07 | 410.17 | 10,380 | -6.48(-1.56%) |
Jul 18, 2019 | 421.91 | 429.33 | 416.09 | 416.65 | 20,303 | +0.19(+0.05%) |
Jul 17, 2019 | 401.16 | 416.56 | 400.22 | 416.47 | 10,922 | +14.00(+3.48%) |
Jul 16, 2019 | 387.91 | 407.00 | 387.91 | 402.47 | 12,236 | +12.77(+3.28%) |
Jul 15, 2019 | 376.55 | 392.23 | 376.55 | 389.70 | 15,894 | +10.24(+2.70%) |
Jul 12, 2019 | 383.22 | 383.22 | 375.70 | 379.46 | 14,170 | -4.79(-1.25%) |
Jul 11, 2019 | 383.97 | 391.01 | 383.12 | 384.25 | 13,549 | -0.94(-0.24%) |
Jul 10, 2019 | 394.11 | 394.11 | 382.56 | 385.19 | 35,320 | -16.72(-4.16%) |
Jul 09, 2019 | 404.35 | 412.50 | 401.16 | 401.91 | 13,984 | -1.31(-0.33%) |
Jul 08, 2019 | 406.60 | 409.42 | 396.37 | 403.22 | 14,164 | -0.47(-0.12%) |
Jul 05, 2019 | 408.95 | 412.77 | 403.41 | 403.69 | 16,640 | -1.31(-0.32%) |
Jul 03, 2019 | 409.33 | 416.27 | 405.01 | 405.01 | 21,527 | -7.23(-1.75%) |
Jul 02, 2019 | 395.33 | 415.72 | 394.49 | 412.24 | 27,327 | +20.48(+5.23%) |
Jul 01, 2019 | 378.14 | 394.49 | 374.67 | 391.76 | 16,514 | -2.25(-0.57%) |
Jun 28, 2019 | 403.60 | 403.88 | 391.86 | 394.02 | 21,719 | -13.71(-3.36%) |
Jun 27, 2019 | 396.93 | 408.76 | 394.49 | 407.73 | 13,452 | +9.77(+2.45%) |
Jun 26, 2019 | 404.07 | 407.64 | 388.29 | 397.96 | 34,592 | -19.25(-4.62%) |
Jun 25, 2019 | 408.95 | 418.25 | 407.95 | 417.22 | 12,852 | +9.63(+2.36%) |
Jun 24, 2019 | 396.18 | 409.08 | 395.02 | 407.59 | 9,413 | +11.40(+2.88%) |
Jun 21, 2019 | 403.38 | 403.38 | 392.40 | 396.18 | 16,591 | -10.38(-2.55%) |
Jun 20, 2019 | 413.57 | 413.57 | 403.29 | 406.56 | 24,990 | -28.79(-6.61%) |
Jun 19, 2019 | 431.89 | 440.77 | 426.47 | 435.35 | 11,903 | +3.74(+0.87%) |
Jun 18, 2019 | 443.49 | 443.49 | 424.61 | 431.61 | 21,891 | -19.45(-4.31%) |
Jun 17, 2019 | 465.64 | 470.32 | 447.60 | 451.06 | 10,483 | -11.78(-2.54%) |
Jun 14, 2019 | 451.15 | 465.36 | 451.15 | 462.84 | 13,767 | +10.38(+2.29%) |
Jun 13, 2019 | 453.77 | 457.60 | 446.80 | 452.46 | 21,451 | -17.29(-3.68%) |
Jun 12, 2019 | 461.72 | 473.59 | 457.59 | 469.75 | 18,193 | +19.26(+4.27%) |
Jun 11, 2019 | 441.90 | 450.78 | 436.85 | 450.50 | 12,231 | -2.06(-0.45%) |
Jun 10, 2019 | 451.15 | 454.48 | 441.24 | 452.55 | 12,722 | -4.30(-0.94%) |
Jun 07, 2019 | 459.38 | 462.28 | 448.63 | 456.86 | 29,973 | -6.36(-1.37%) |
Jun 06, 2019 | 486.68 | 486.68 | 457.98 | 463.21 | 16,746 | -25.62(-5.24%) |
Jun 05, 2019 | 474.62 | 498.55 | 471.06 | 488.83 | 17,406 | +15.99(+3.38%) |
Jun 04, 2019 | 486.02 | 490.04 | 471.25 | 472.84 | 13,473 | -25.33(-5.09%) |