Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 387.70 | 388.04 | 382.99 | 383.76 | 421,000 | -1.68(-0.44%) |
Aug 29, 2019 | 388.00 | 390.01 | 384.87 | 385.44 | 468,224 | +1.72(+0.45%) |
Aug 28, 2019 | 375.66 | 385.40 | 375.00 | 383.72 | 411,166 | +6.80(+1.80%) |
Aug 27, 2019 | 380.98 | 382.29 | 376.72 | 376.92 | 613,931 | -1.73(-0.46%) |
Aug 26, 2019 | 378.43 | 380.87 | 375.02 | 378.65 | 445,396 | +1.31(+0.35%) |
Aug 23, 2019 | 379.36 | 383.21 | 375.95 | 377.34 | 486,300 | -4.84(-1.27%) |
Aug 22, 2019 | 385.36 | 386.50 | 380.06 | 382.18 | 434,190 | -1.82(-0.47%) |
Aug 21, 2019 | 388.02 | 388.74 | 382.38 | 384.00 | 385,223 | +0.76(+0.20%) |
Aug 20, 2019 | 386.66 | 389.85 | 382.78 | 383.24 | 505,704 | -2.53(-0.66%) |
Aug 19, 2019 | 384.63 | 387.57 | 380.87 | 385.77 | 560,007 | +4.13(+1.08%) |
Aug 16, 2019 | 378.93 | 382.66 | 378.38 | 381.64 | 506,300 | +6.21(+1.65%) |
Aug 15, 2019 | 371.77 | 379.00 | 369.24 | 375.43 | 483,700 | +6.00(+1.62%) |
Aug 14, 2019 | 368.50 | 374.36 | 366.64 | 369.43 | 782,474 | -4.11(-1.10%) |
Aug 13, 2019 | 367.81 | 381.27 | 364.58 | 373.54 | 842,007 | +2.70(+0.73%) |
Aug 12, 2019 | 376.75 | 377.99 | 368.78 | 370.84 | 863,910 | -7.47(-1.97%) |
Aug 09, 2019 | 382.10 | 384.74 | 375.43 | 378.31 | 542,900 | -3.28(-0.86%) |
Aug 08, 2019 | 377.04 | 382.30 | 375.55 | 381.59 | 538,651 | +5.75(+1.53%) |
Aug 07, 2019 | 369.37 | 376.57 | 368.00 | 375.84 | 695,947 | +2.28(+0.61%) |
Aug 06, 2019 | 366.67 | 375.18 | 362.50 | 373.56 | 728,035 | +9.94(+2.73%) |
Aug 05, 2019 | 366.41 | 366.99 | 359.86 | 363.62 | 792,799 | -6.31(-1.71%) |
Aug 02, 2019 | 375.04 | 375.60 | 368.00 | 369.93 | 678,700 | -4.87(-1.30%) |
Aug 01, 2019 | 380.86 | 381.71 | 372.28 | 374.80 | 823,843 | -5.96(-1.57%) |
Jul 31, 2019 | 382.11 | 385.53 | 375.55 | 380.76 | 646,661 | -2.59(-0.68%) |
Jul 30, 2019 | 388.62 | 389.11 | 382.89 | 383.35 | 432,866 | -6.47(-1.66%) |
Jul 29, 2019 | 383.55 | 390.54 | 383.41 | 389.82 | 666,320 | +6.03(+1.57%) |
Jul 26, 2019 | 375.70 | 385.39 | 374.70 | 383.79 | 553,900 | +7.79(+2.07%) |
Jul 25, 2019 | 385.51 | 400.99 | 375.22 | 376.00 | 1,568,739 | -20.50(-5.17%) |
Jul 24, 2019 | 390.71 | 397.77 | 390.27 | 396.50 | 575,698 | +4.11(+1.05%) |
Jul 23, 2019 | 396.76 | 398.00 | 388.81 | 392.39 | 630,268 | -2.39(-0.61%) |
Jul 22, 2019 | 398.12 | 400.06 | 393.64 | 394.78 | 676,014 | -2.04(-0.51%) |
Jul 19, 2019 | 403.61 | 404.92 | 396.45 | 396.82 | 586,500 | -6.37(-1.58%) |
Jul 18, 2019 | 392.47 | 403.67 | 385.52 | 403.19 | 907,009 | +3.55(+0.89%) |
Jul 17, 2019 | 405.58 | 407.20 | 398.81 | 399.64 | 504,488 | -5.91(-1.46%) |
Jul 16, 2019 | 403.22 | 407.03 | 402.57 | 405.55 | 512,289 | +2.32(+0.58%) |
Jul 15, 2019 | 403.46 | 403.89 | 399.13 | 403.23 | 339,543 | +1.40(+0.35%) |
Jul 12, 2019 | 395.46 | 403.63 | 394.55 | 401.83 | 514,800 | +8.36(+2.12%) |
Jul 11, 2019 | 390.81 | 395.85 | 386.55 | 393.47 | 515,518 | +4.27(+1.10%) |
Jul 10, 2019 | 388.00 | 389.93 | 384.33 | 389.20 | 559,219 | +3.99(+1.04%) |
Jul 09, 2019 | 386.13 | 388.97 | 384.11 | 385.21 | 466,030 | -1.06(-0.27%) |
Jul 08, 2019 | 385.51 | 390.45 | 385.15 | 386.27 | 433,526 | +0.23(+0.06%) |
Jul 05, 2019 | 385.79 | 387.49 | 383.35 | 386.04 | 325,600 | -0.18(-0.05%) |
Jul 03, 2019 | 383.00 | 387.67 | 382.09 | 386.22 | 436,700 | +3.13(+0.82%) |
Jul 02, 2019 | 374.39 | 386.21 | 374.39 | 383.09 | 635,933 | +8.75(+2.34%) |
Jul 01, 2019 | 373.00 | 376.80 | 371.10 | 374.34 | 524,248 | +5.02(+1.36%) |
Jun 28, 2019 | 367.57 | 371.21 | 367.03 | 369.32 | 615,700 | +1.75(+0.48%) |
Jun 27, 2019 | 365.53 | 370.85 | 364.08 | 367.57 | 533,013 | -0.62(-0.17%) |
Jun 26, 2019 | 369.10 | 373.15 | 367.85 | 368.19 | 531,807 | -6.27(-1.67%) |
Jun 25, 2019 | 375.49 | 375.73 | 371.63 | 374.46 | 473,092 | -1.03(-0.27%) |
Jun 24, 2019 | 376.16 | 377.93 | 373.60 | 375.49 | 387,033 | -0.78(-0.21%) |
Jun 21, 2019 | 375.58 | 378.52 | 373.21 | 376.27 | 863,400 | +0.40(+0.11%) |
Jun 20, 2019 | 382.02 | 383.77 | 373.02 | 375.87 | 640,329 | -3.12(-0.82%) |
Jun 19, 2019 | 384.65 | 385.25 | 369.24 | 378.99 | 695,308 | -6.34(-1.65%) |
Jun 18, 2019 | 384.77 | 387.68 | 382.54 | 385.33 | 620,410 | +1.48(+0.39%) |
Jun 17, 2019 | 389.18 | 391.15 | 383.28 | 383.85 | 641,171 | -4.11(-1.06%) |
Jun 14, 2019 | 389.60 | 390.10 | 386.17 | 387.96 | 448,300 | +0.39(+0.10%) |
Jun 13, 2019 | 386.55 | 389.81 | 385.13 | 387.57 | 282,361 | +2.86(+0.74%) |
Jun 12, 2019 | 381.25 | 385.43 | 380.17 | 384.71 | 292,122 | +3.71(+0.97%) |
Jun 11, 2019 | 387.55 | 387.59 | 380.11 | 381.00 | 455,691 | -4.03(-1.05%) |
Jun 10, 2019 | 382.87 | 387.64 | 382.87 | 385.03 | 361,778 | +2.77(+0.72%) |
Jun 07, 2019 | 383.17 | 385.18 | 381.39 | 382.26 | 462,800 | +1.21(+0.32%) |
Jun 06, 2019 | 379.46 | 383.57 | 378.82 | 381.05 | 456,524 | +1.16(+0.31%) |
Jun 05, 2019 | 375.34 | 381.51 | 374.17 | 379.89 | 504,875 | +4.99(+1.33%) |
Jun 04, 2019 | 377.97 | 380.59 | 372.95 | 374.90 | 687,917 | +0.68(+0.18%) |