Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 461.23 | 462.24 | 447.10 | 452.65 | 78,000 | -6.67(-1.45%) |
Aug 29, 2019 | 459.34 | 460.90 | 454.75 | 459.32 | 57,690 | +5.03(+1.11%) |
Aug 28, 2019 | 445.28 | 454.67 | 445.28 | 454.29 | 97,243 | +7.44(+1.66%) |
Aug 27, 2019 | 457.46 | 459.30 | 446.43 | 446.85 | 77,410 | -6.84(-1.51%) |
Aug 26, 2019 | 457.01 | 459.19 | 450.49 | 453.69 | 88,641 | +0.71(+0.16%) |
Aug 23, 2019 | 464.82 | 467.43 | 452.11 | 452.98 | 70,000 | -13.63(-2.92%) |
Aug 22, 2019 | 463.45 | 470.10 | 460.03 | 466.61 | 75,122 | +2.83(+0.61%) |
Aug 21, 2019 | 465.65 | 467.55 | 460.04 | 463.78 | 70,690 | +2.92(+0.63%) |
Aug 20, 2019 | 468.64 | 469.01 | 460.12 | 460.86 | 45,768 | -7.80(-1.66%) |
Aug 19, 2019 | 466.75 | 470.33 | 459.99 | 468.66 | 53,573 | +7.61(+1.65%) |
Aug 16, 2019 | 455.16 | 464.00 | 455.16 | 461.05 | 60,700 | +7.17(+1.58%) |
Aug 15, 2019 | 460.39 | 462.94 | 452.84 | 453.88 | 84,578 | -5.03(-1.10%) |
Aug 14, 2019 | 463.30 | 465.40 | 455.30 | 458.91 | 92,461 | -11.46(-2.44%) |
Aug 13, 2019 | 460.87 | 472.21 | 460.80 | 470.37 | 64,444 | +12.34(+2.69%) |
Aug 12, 2019 | 470.03 | 470.57 | 455.49 | 458.03 | 89,108 | -14.78(-3.13%) |
Aug 09, 2019 | 470.96 | 474.05 | 459.98 | 472.81 | 94,700 | +0.00(+0.00%) |
Aug 08, 2019 | 463.50 | 475.00 | 461.00 | 472.81 | 111,882 | +11.87(+2.58%) |
Aug 07, 2019 | 452.86 | 463.50 | 449.20 | 460.94 | 68,338 | +2.87(+0.63%) |
Aug 06, 2019 | 454.38 | 459.12 | 452.29 | 458.07 | 82,321 | +7.06(+1.57%) |
Aug 05, 2019 | 457.88 | 460.07 | 448.55 | 451.01 | 133,601 | -15.16(-3.25%) |
Aug 02, 2019 | 481.26 | 481.26 | 461.31 | 466.17 | 135,200 | -13.97(-2.91%) |
Aug 01, 2019 | 481.56 | 489.96 | 475.01 | 480.14 | 141,347 | +2.11(+0.44%) |
Jul 31, 2019 | 476.00 | 484.98 | 465.99 | 478.03 | 294,704 | -6.96(-1.44%) |
Jul 30, 2019 | 485.10 | 487.95 | 478.21 | 484.99 | 99,206 | -3.36(-0.69%) |
Jul 29, 2019 | 493.42 | 497.02 | 486.62 | 488.35 | 185,441 | -4.15(-0.84%) |
Jul 26, 2019 | 481.00 | 495.94 | 481.00 | 492.50 | 82,000 | +11.60(+2.41%) |
Jul 25, 2019 | 492.69 | 493.23 | 480.15 | 480.90 | 75,909 | -11.87(-2.41%) |
Jul 24, 2019 | 484.50 | 495.47 | 483.05 | 492.77 | 65,742 | +7.77(+1.60%) |
Jul 23, 2019 | 474.34 | 486.40 | 474.34 | 485.00 | 50,174 | +6.57(+1.37%) |
Jul 22, 2019 | 482.21 | 482.95 | 475.10 | 478.43 | 41,118 | -3.40(-0.71%) |
Jul 19, 2019 | 488.00 | 492.74 | 481.00 | 481.83 | 47,800 | -4.88(-1.00%) |
Jul 18, 2019 | 482.94 | 492.37 | 482.94 | 486.71 | 57,026 | +3.58(+0.74%) |
Jul 17, 2019 | 483.99 | 487.95 | 481.39 | 483.13 | 30,822 | -1.87(-0.39%) |
Jul 16, 2019 | 488.60 | 490.17 | 482.97 | 485.00 | 50,050 | -2.35(-0.48%) |
Jul 15, 2019 | 495.37 | 497.46 | 482.50 | 487.35 | 53,476 | -7.54(-1.52%) |
Jul 12, 2019 | 490.28 | 497.77 | 485.15 | 494.89 | 67,800 | +5.48(+1.12%) |
Jul 11, 2019 | 490.25 | 493.29 | 488.88 | 489.41 | 61,349 | -0.07(-0.01%) |
Jul 10, 2019 | 483.99 | 490.03 | 483.93 | 489.48 | 51,330 | +4.05(+0.83%) |
Jul 09, 2019 | 488.53 | 488.70 | 480.18 | 485.43 | 79,332 | -3.27(-0.67%) |
Jul 08, 2019 | 489.03 | 491.49 | 487.55 | 488.70 | 99,593 | -1.10(-0.22%) |
Jul 05, 2019 | 483.95 | 490.66 | 480.55 | 489.80 | 57,200 | +3.38(+0.69%) |
Jul 03, 2019 | 486.62 | 489.66 | 485.59 | 486.42 | 64,700 | +1.90(+0.39%) |
Jul 02, 2019 | 483.31 | 487.58 | 481.90 | 484.52 | 104,920 | -2.69(-0.55%) |
Jul 01, 2019 | 487.57 | 487.66 | 479.99 | 487.20 | 69,515 | +3.38(+0.70%) |
Jun 28, 2019 | 476.34 | 484.72 | 472.31 | 483.83 | 143,500 | +9.87(+2.08%) |
Jun 27, 2019 | 476.76 | 479.94 | 472.22 | 473.96 | 91,497 | -1.64(-0.34%) |
Jun 26, 2019 | 472.38 | 480.50 | 467.85 | 475.60 | 196,676 | +5.97(+1.27%) |
Jun 25, 2019 | 473.57 | 474.40 | 465.03 | 469.63 | 159,106 | -4.45(-0.94%) |
Jun 24, 2019 | 481.43 | 484.49 | 470.55 | 474.08 | 60,529 | -7.40(-1.54%) |
Jun 21, 2019 | 481.32 | 485.60 | 474.40 | 481.48 | 96,500 | -2.05(-0.42%) |
Jun 20, 2019 | 481.54 | 487.26 | 479.13 | 483.53 | 91,643 | +6.25(+1.31%) |
Jun 19, 2019 | 480.02 | 480.10 | 460.74 | 477.28 | 176,032 | -0.10(-0.02%) |
Jun 18, 2019 | 490.00 | 492.68 | 475.35 | 477.38 | 122,896 | -11.06(-2.26%) |
Jun 17, 2019 | 487.06 | 489.28 | 483.46 | 488.44 | 54,443 | +1.85(+0.38%) |
Jun 14, 2019 | 490.48 | 490.48 | 483.39 | 486.59 | 58,200 | -3.11(-0.64%) |
Jun 13, 2019 | 489.20 | 492.70 | 487.46 | 489.70 | 71,973 | +1.53(+0.31%) |
Jun 12, 2019 | 483.96 | 490.06 | 478.78 | 488.17 | 67,010 | +3.28(+0.68%) |
Jun 11, 2019 | 490.41 | 491.16 | 479.92 | 484.89 | 80,873 | -4.25(-0.87%) |
Jun 10, 2019 | 493.10 | 495.36 | 486.54 | 489.14 | 60,553 | -2.48(-0.50%) |
Jun 07, 2019 | 484.00 | 494.15 | 483.99 | 491.62 | 83,800 | +9.99(+2.07%) |
Jun 06, 2019 | 478.55 | 484.94 | 476.80 | 481.63 | 83,407 | +3.46(+0.72%) |
Jun 05, 2019 | 484.54 | 485.06 | 476.97 | 478.17 | 58,985 | -4.71(-0.98%) |
Jun 04, 2019 | 473.00 | 483.96 | 469.39 | 482.88 | 113,699 | +14.49(+3.09%) |