Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 440.12 | 442.31 | 436.03 | 437.91 | 30,051 | +0.54(+0.12%) |
Aug 29, 2019 | 432.79 | 439.40 | 432.79 | 437.37 | 49,702 | +8.92(+2.08%) |
Aug 28, 2019 | 419.54 | 431.82 | 419.54 | 428.45 | 64,626 | +7.56(+1.80%) |
Aug 27, 2019 | 433.88 | 436.67 | 420.69 | 420.88 | 63,241 | -11.60(-2.68%) |
Aug 26, 2019 | 429.94 | 434.47 | 428.09 | 432.49 | 28,448 | +5.77(+1.35%) |
Aug 23, 2019 | 440.91 | 443.04 | 425.81 | 426.71 | 30,153 | -15.57(-3.52%) |
Aug 22, 2019 | 440.61 | 443.78 | 438.29 | 442.29 | 28,729 | +3.29(+0.75%) |
Aug 21, 2019 | 443.46 | 445.43 | 438.65 | 439.00 | 55,191 | -1.21(-0.28%) |
Aug 20, 2019 | 437.03 | 440.32 | 436.11 | 440.21 | 43,547 | -0.27(-0.06%) |
Aug 19, 2019 | 443.07 | 443.92 | 439.89 | 440.47 | 52,590 | +2.71(+0.62%) |
Aug 16, 2019 | 426.29 | 439.07 | 426.29 | 437.76 | 48,225 | +13.05(+3.07%) |
Aug 15, 2019 | 425.97 | 430.94 | 423.33 | 424.71 | 47,379 | -0.89(-0.21%) |
Aug 14, 2019 | 430.48 | 433.64 | 422.41 | 425.60 | 46,764 | -11.14(-2.55%) |
Aug 13, 2019 | 433.88 | 445.20 | 433.88 | 436.74 | 42,700 | +2.91(+0.67%) |
Aug 12, 2019 | 435.26 | 437.88 | 431.10 | 433.83 | 34,769 | -4.52(-1.03%) |
Aug 09, 2019 | 437.24 | 438.35 | 432.45 | 438.35 | 36,143 | +0.06(+0.01%) |
Aug 08, 2019 | 431.17 | 442.55 | 431.17 | 438.29 | 41,850 | +9.75(+2.28%) |
Aug 07, 2019 | 425.60 | 429.98 | 419.87 | 428.54 | 41,270 | -1.99(-0.46%) |
Aug 06, 2019 | 428.57 | 432.59 | 423.27 | 430.53 | 38,307 | +4.22(+0.99%) |
Aug 05, 2019 | 431.41 | 433.28 | 421.84 | 426.31 | 54,522 | -12.88(-2.93%) |
Aug 02, 2019 | 443.82 | 444.22 | 436.34 | 439.19 | 39,595 | -5.12(-1.15%) |
Aug 01, 2019 | 458.60 | 468.35 | 443.09 | 444.31 | 46,188 | -15.68(-3.41%) |
Jul 31, 2019 | 459.98 | 470.37 | 454.90 | 460.00 | 65,594 | +1.31(+0.29%) |
Jul 30, 2019 | 447.99 | 459.90 | 447.99 | 458.69 | 58,478 | +8.41(+1.87%) |
Jul 29, 2019 | 459.11 | 461.21 | 449.60 | 450.27 | 48,412 | -9.41(-2.05%) |
Jul 26, 2019 | 455.00 | 462.67 | 455.00 | 459.69 | 45,179 | +6.15(+1.36%) |
Jul 25, 2019 | 455.44 | 459.37 | 450.13 | 453.54 | 58,945 | -1.90(-0.42%) |
Jul 24, 2019 | 449.57 | 460.06 | 448.65 | 455.44 | 44,533 | +4.54(+1.01%) |
Jul 23, 2019 | 446.52 | 452.47 | 445.86 | 450.89 | 62,954 | +6.58(+1.48%) |
Jul 22, 2019 | 452.37 | 452.37 | 444.26 | 444.31 | 27,286 | -8.28(-1.83%) |
Jul 19, 2019 | 448.97 | 454.61 | 448.77 | 452.60 | 30,255 | +3.46(+0.77%) |
Jul 18, 2019 | 446.53 | 451.52 | 438.31 | 449.14 | 41,520 | +2.56(+0.57%) |
Jul 17, 2019 | 450.46 | 450.46 | 443.77 | 446.58 | 35,609 | -1.58(-0.35%) |
Jul 16, 2019 | 446.58 | 449.78 | 442.35 | 448.16 | 30,578 | +4.90(+1.11%) |
Jul 15, 2019 | 449.02 | 452.36 | 440.27 | 443.25 | 43,415 | -10.28(-2.27%) |
Jul 12, 2019 | 456.38 | 456.55 | 452.58 | 453.54 | 56,855 | -0.37(-0.08%) |
Jul 11, 2019 | 445.74 | 457.86 | 444.53 | 453.91 | 86,852 | +9.47(+2.13%) |
Jul 10, 2019 | 447.71 | 447.71 | 442.38 | 444.43 | 66,158 | -2.16(-0.48%) |
Jul 09, 2019 | 448.85 | 449.63 | 442.48 | 446.59 | 58,392 | -0.26(-0.06%) |
Jul 08, 2019 | 449.14 | 450.26 | 444.46 | 446.85 | 74,232 | -5.03(-1.11%) |
Jul 05, 2019 | 446.05 | 452.35 | 446.05 | 451.88 | 82,135 | +5.48(+1.23%) |
Jul 03, 2019 | 441.31 | 447.11 | 439.59 | 446.40 | 41,930 | +3.40(+0.77%) |
Jul 02, 2019 | 446.78 | 447.37 | 439.49 | 443.00 | 39,757 | -3.39(-0.76%) |
Jul 01, 2019 | 447.57 | 450.94 | 445.37 | 446.39 | 58,633 | +2.90(+0.65%) |
Jun 28, 2019 | 432.93 | 445.95 | 432.93 | 443.50 | 138,584 | +13.16(+3.06%) |
Jun 27, 2019 | 424.01 | 433.58 | 422.90 | 430.34 | 72,564 | +5.74(+1.35%) |
Jun 26, 2019 | 422.39 | 426.76 | 420.38 | 424.60 | 66,069 | +3.02(+0.72%) |
Jun 25, 2019 | 423.52 | 424.71 | 416.63 | 421.57 | 82,078 | -1.96(-0.46%) |
Jun 24, 2019 | 427.28 | 431.87 | 423.27 | 423.53 | 51,269 | -5.15(-1.20%) |
Jun 21, 2019 | 431.98 | 433.69 | 428.60 | 428.68 | 90,968 | -4.55(-1.05%) |
Jun 20, 2019 | 437.25 | 437.25 | 426.02 | 433.24 | 103,833 | -0.42(-0.10%) |
Jun 19, 2019 | 426.23 | 438.12 | 426.23 | 433.66 | 83,121 | +8.07(+1.90%) |
Jun 18, 2019 | 423.30 | 430.25 | 423.30 | 425.59 | 52,363 | +3.04(+0.72%) |
Jun 17, 2019 | 428.35 | 431.29 | 421.96 | 422.55 | 90,408 | -5.86(-1.37%) |
Jun 14, 2019 | 423.37 | 430.77 | 419.35 | 428.41 | 77,769 | +5.15(+1.22%) |
Jun 13, 2019 | 419.59 | 431.08 | 419.59 | 423.26 | 77,042 | -4.45(-1.04%) |
Jun 12, 2019 | 427.76 | 429.92 | 418.90 | 427.70 | 157,728 | -1.64(-0.38%) |
Jun 11, 2019 | 438.47 | 442.31 | 427.76 | 429.35 | 73,618 | -8.78(-2.00%) |
Jun 10, 2019 | 432.64 | 440.81 | 432.30 | 438.13 | 111,576 | +9.23(+2.15%) |
Jun 07, 2019 | 431.98 | 434.46 | 427.44 | 428.90 | 101,723 | -3.39(-0.79%) |
Jun 06, 2019 | 432.60 | 433.96 | 426.11 | 432.29 | 81,841 | -0.05(-0.01%) |
Jun 05, 2019 | 429.15 | 437.75 | 425.11 | 432.34 | 72,433 | +3.89(+0.91%) |
Jun 04, 2019 | 421.76 | 428.71 | 421.61 | 428.45 | 94,068 | +10.35(+2.48%) |