Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 304.00 | 312.00 | 302.40 | 303.20 | 1,315 | +2.60(+0.86%) |
Aug 29, 2019 | 291.20 | 305.60 | 290.00 | 300.60 | 1,266 | +10.20(+3.51%) |
Aug 28, 2019 | 285.60 | 290.40 | 278.00 | 290.40 | 900 | +5.40(+1.89%) |
Aug 27, 2019 | 284.80 | 288.40 | 283.20 | 285.00 | 415 | -3.00(-1.04%) |
Aug 26, 2019 | 285.20 | 293.60 | 280.84 | 288.00 | 585 | -2.40(-0.83%) |
Aug 23, 2019 | 288.40 | 295.11 | 284.00 | 290.40 | 322 | +0.40(+0.14%) |
Aug 22, 2019 | 292.80 | 293.60 | 281.60 | 290.00 | 1,308 | -2.00(-0.68%) |
Aug 21, 2019 | 282.80 | 298.00 | 276.80 | 292.00 | 865 | +8.80(+3.11%) |
Aug 20, 2019 | 277.60 | 284.00 | 273.20 | 283.20 | 1,256 | +5.60(+2.02%) |
Aug 19, 2019 | 276.80 | 280.80 | 271.20 | 277.60 | 1,107 | +2.80(+1.02%) |
Aug 16, 2019 | 269.60 | 277.20 | 269.60 | 274.80 | 557 | +7.00(+2.61%) |
Aug 15, 2019 | 266.00 | 269.60 | 264.00 | 267.80 | 1,171 | +2.60(+0.98%) |
Aug 14, 2019 | 269.20 | 274.40 | 264.40 | 265.20 | 968 | -13.20(-4.74%) |
Aug 13, 2019 | 270.80 | 278.40 | 268.00 | 278.40 | 800 | +4.80(+1.75%) |
Aug 12, 2019 | 271.60 | 273.60 | 265.00 | 273.60 | 762 | +1.60(+0.59%) |
Aug 09, 2019 | 288.00 | 291.38 | 270.60 | 272.00 | 1,525 | -15.20(-5.29%) |
Aug 08, 2019 | 280.00 | 291.60 | 278.80 | 287.20 | 1,872 | +10.40(+3.76%) |
Aug 07, 2019 | 267.20 | 280.40 | 260.40 | 276.80 | 1,483 | +8.80(+3.28%) |
Aug 06, 2019 | 264.80 | 274.72 | 264.80 | 268.00 | 1,221 | +4.00(+1.52%) |
Aug 05, 2019 | 264.80 | 268.20 | 260.00 | 264.00 | 1,415 | -8.00(-2.94%) |
Aug 02, 2019 | 265.60 | 279.60 | 260.03 | 272.00 | 825 | +6.80(+2.56%) |
Aug 01, 2019 | 268.80 | 270.80 | 262.00 | 265.20 | 719 | +0.40(+0.15%) |
Jul 31, 2019 | 276.00 | 276.00 | 264.00 | 264.80 | 1,609 | -8.80(-3.22%) |
Jul 30, 2019 | 274.00 | 280.00 | 270.80 | 273.60 | 535 | +2.80(+1.03%) |
Jul 29, 2019 | 280.00 | 280.00 | 266.12 | 270.80 | 1,362 | -8.00(-2.87%) |
Jul 26, 2019 | 279.20 | 286.00 | 274.80 | 278.80 | 835 | +2.40(+0.87%) |
Jul 25, 2019 | 291.20 | 291.20 | 268.00 | 276.40 | 2,463 | -11.20(-3.89%) |
Jul 24, 2019 | 292.00 | 293.20 | 279.20 | 287.60 | 2,915 | -4.00(-1.37%) |
Jul 23, 2019 | 307.20 | 312.80 | 291.20 | 291.60 | 3,956 | -40.00(-12.06%) |
Jul 22, 2019 | 320.80 | 340.00 | 316.00 | 331.60 | 2,471 | +7.60(+2.35%) |
Jul 19, 2019 | 316.80 | 324.40 | 310.00 | 324.00 | 1,010 | +10.00(+3.18%) |
Jul 18, 2019 | 325.60 | 328.00 | 308.80 | 314.00 | 3,074 | -16.40(-4.96%) |
Jul 17, 2019 | 336.40 | 341.60 | 316.00 | 330.40 | 3,774 | -4.40(-1.31%) |
Jul 16, 2019 | 318.40 | 340.00 | 315.60 | 334.80 | 5,451 | +19.60(+6.22%) |
Jul 15, 2019 | 304.00 | 316.00 | 304.00 | 315.20 | 8,924 | +19.20(+6.49%) |
Jul 12, 2019 | 280.00 | 307.20 | 280.00 | 296.00 | 9,415 | +30.40(+11.45%) |
Jul 11, 2019 | 263.20 | 269.86 | 261.60 | 265.60 | 737 | +2.00(+0.76%) |
Jul 10, 2019 | 268.80 | 271.56 | 259.74 | 263.60 | 661 | -2.40(-0.90%) |
Jul 09, 2019 | 265.20 | 268.40 | 257.58 | 266.00 | 3,924 | +1.20(+0.45%) |
Jul 08, 2019 | 264.80 | 273.20 | 264.80 | 264.80 | 2,453 | -1.60(-0.60%) |
Jul 05, 2019 | 270.00 | 276.00 | 264.40 | 266.40 | 2,072 | -2.00(-0.75%) |
Jul 03, 2019 | 264.40 | 274.80 | 254.40 | 268.40 | 3,667 | +10.00(+3.87%) |
Jul 02, 2019 | 260.00 | 260.00 | 253.00 | 258.40 | 360 | -5.60(-2.12%) |
Jul 01, 2019 | 262.40 | 267.20 | 258.20 | 264.00 | 609 | +4.00(+1.54%) |
Jun 28, 2019 | 258.40 | 262.00 | 258.40 | 260.00 | 542 | +1.60(+0.62%) |
Jun 27, 2019 | 255.20 | 263.20 | 252.00 | 258.40 | 1,707 | +4.80(+1.89%) |
Jun 26, 2019 | 258.80 | 260.20 | 246.80 | 253.60 | 1,519 | -2.40(-0.94%) |
Jun 25, 2019 | 275.60 | 275.60 | 255.60 | 256.00 | 1,067 | -18.40(-6.71%) |
Jun 24, 2019 | 276.40 | 277.20 | 273.20 | 274.40 | 644 | +2.00(+0.73%) |
Jun 21, 2019 | 279.20 | 279.20 | 272.00 | 272.40 | 730 | -3.20(-1.16%) |
Jun 20, 2019 | 282.00 | 286.00 | 275.60 | 275.60 | 638 | -6.00(-2.13%) |
Jun 19, 2019 | 282.80 | 287.20 | 278.00 | 281.60 | 1,178 | +0.00(+0.00%) |
Jun 18, 2019 | 292.40 | 302.80 | 281.20 | 281.60 | 11,641 | -11.20(-3.83%) |
Jun 17, 2019 | 284.00 | 294.40 | 278.80 | 292.80 | 1,848 | +4.80(+1.67%) |
Jun 14, 2019 | 284.40 | 290.80 | 281.60 | 288.00 | 1,267 | +0.80(+0.28%) |
Jun 13, 2019 | 295.60 | 295.60 | 276.40 | 287.20 | 1,218 | -6.00(-2.05%) |
Jun 12, 2019 | 282.00 | 293.20 | 278.76 | 293.20 | 1,433 | +8.40(+2.95%) |
Jun 11, 2019 | 284.80 | 291.20 | 283.20 | 284.80 | 966 | -3.60(-1.25%) |
Jun 10, 2019 | 295.60 | 297.20 | 288.40 | 288.40 | 716 | -7.20(-2.44%) |
Jun 07, 2019 | 295.60 | 300.00 | 291.60 | 295.60 | 515 | -0.40(-0.14%) |
Jun 06, 2019 | 290.80 | 297.20 | 290.80 | 296.00 | 697 | +10.40(+3.64%) |
Jun 05, 2019 | 293.20 | 293.20 | 282.40 | 285.60 | 437 | -4.00(-1.38%) |
Jun 04, 2019 | 295.60 | 295.60 | 289.60 | 289.60 | 366 | -3.60(-1.23%) |