Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 234.07 | 243.65 | 229.72 | 243.65 | 25,321 | +8.70(+3.70%) |
Aug 29, 2019 | 223.63 | 236.69 | 220.15 | 234.94 | 20,006 | +21.75(+10.20%) |
Aug 28, 2019 | 204.49 | 216.67 | 203.62 | 213.19 | 20,879 | +9.57(+4.70%) |
Aug 27, 2019 | 215.80 | 216.66 | 202.75 | 203.62 | 24,781 | -10.44(-4.88%) |
Aug 26, 2019 | 223.63 | 227.11 | 210.58 | 214.06 | 19,458 | -8.70(-3.91%) |
Aug 23, 2019 | 240.17 | 240.17 | 221.89 | 222.76 | 13,372 | -17.40(-7.25%) |
Aug 22, 2019 | 241.04 | 242.78 | 237.56 | 240.17 | 6,210 | -0.87(-0.36%) |
Aug 21, 2019 | 240.17 | 243.65 | 235.81 | 241.04 | 9,162 | +2.61(+1.09%) |
Aug 20, 2019 | 254.96 | 256.70 | 237.56 | 238.43 | 6,066 | -15.66(-6.16%) |
Aug 19, 2019 | 257.57 | 258.61 | 249.74 | 254.09 | 6,301 | -0.87(-0.34%) |
Aug 16, 2019 | 248.00 | 256.26 | 248.00 | 254.96 | 9,268 | +7.83(+3.17%) |
Aug 15, 2019 | 248.00 | 252.35 | 244.52 | 247.13 | 10,429 | +1.74(+0.71%) |
Aug 14, 2019 | 255.83 | 255.83 | 242.78 | 245.39 | 15,157 | -13.92(-5.37%) |
Aug 13, 2019 | 257.57 | 262.37 | 255.83 | 259.31 | 7,192 | +1.74(+0.68%) |
Aug 12, 2019 | 250.61 | 260.18 | 250.61 | 257.57 | 10,194 | +4.35(+1.72%) |
Aug 09, 2019 | 258.44 | 258.44 | 248.00 | 253.22 | 8,830 | -5.22(-2.02%) |
Aug 08, 2019 | 254.09 | 260.18 | 249.74 | 258.44 | 14,521 | +6.09(+2.41%) |
Aug 07, 2019 | 248.87 | 254.96 | 241.91 | 252.35 | 13,111 | +0.87(+0.35%) |
Aug 06, 2019 | 238.43 | 252.35 | 235.81 | 251.48 | 18,880 | +12.18(+5.09%) |
Aug 05, 2019 | 223.63 | 239.30 | 220.15 | 239.30 | 17,001 | +15.66(+7.00%) |
Aug 02, 2019 | 220.15 | 226.33 | 217.54 | 223.63 | 18,434 | +1.74(+0.78%) |
Aug 01, 2019 | 236.69 | 239.30 | 220.15 | 221.89 | 15,610 | -13.92(-5.90%) |
Jul 31, 2019 | 232.34 | 243.65 | 232.34 | 235.81 | 13,734 | +4.35(+1.88%) |
Jul 30, 2019 | 225.37 | 232.77 | 224.50 | 231.46 | 11,021 | +5.22(+2.31%) |
Jul 29, 2019 | 227.11 | 229.72 | 224.07 | 226.24 | 8,483 | +0.00(+0.00%) |
Jul 26, 2019 | 222.76 | 229.29 | 220.14 | 226.24 | 13,077 | +5.22(+2.36%) |
Jul 25, 2019 | 227.98 | 227.98 | 220.15 | 221.02 | 10,215 | -6.96(-3.05%) |
Jul 24, 2019 | 225.37 | 229.72 | 221.89 | 227.98 | 15,718 | +5.22(+2.34%) |
Jul 23, 2019 | 220.15 | 224.50 | 219.28 | 222.76 | 12,344 | +3.48(+1.59%) |
Jul 22, 2019 | 221.89 | 225.37 | 217.54 | 219.28 | 10,685 | +4.35(+2.02%) |
Jul 19, 2019 | 217.54 | 221.89 | 211.45 | 214.93 | 22,269 | +0.00(+0.00%) |
Jul 18, 2019 | 225.37 | 225.37 | 214.50 | 214.93 | 29,175 | -10.44(-4.63%) |
Jul 17, 2019 | 228.85 | 232.34 | 221.89 | 225.37 | 13,893 | -4.35(-1.89%) |
Jul 16, 2019 | 221.02 | 233.21 | 219.28 | 229.72 | 21,944 | +9.57(+4.35%) |
Jul 15, 2019 | 223.63 | 229.72 | 219.28 | 220.15 | 12,909 | +0.00(+0.00%) |
Jul 12, 2019 | 214.06 | 224.50 | 209.71 | 220.15 | 19,744 | +5.22(+2.43%) |
Jul 11, 2019 | 221.02 | 223.63 | 207.97 | 214.93 | 18,246 | -8.70(-3.89%) |
Jul 10, 2019 | 232.34 | 232.34 | 220.16 | 223.63 | 11,117 | -5.22(-2.28%) |
Jul 09, 2019 | 222.76 | 232.34 | 214.93 | 228.85 | 19,129 | +2.61(+1.15%) |
Jul 08, 2019 | 241.04 | 243.65 | 224.50 | 226.24 | 19,778 | -14.79(-6.14%) |
Jul 05, 2019 | 241.04 | 247.13 | 238.43 | 241.04 | 9,398 | -0.87(-0.36%) |
Jul 03, 2019 | 245.39 | 247.13 | 238.43 | 241.91 | 10,411 | -3.48(-1.42%) |
Jul 02, 2019 | 244.52 | 247.56 | 241.91 | 245.39 | 12,142 | +0.87(+0.36%) |
Jul 01, 2019 | 261.05 | 263.66 | 244.52 | 244.52 | 12,820 | -13.92(-5.39%) |
Jun 28, 2019 | 254.96 | 261.49 | 251.48 | 258.44 | 21,052 | +4.35(+1.71%) |
Jun 27, 2019 | 241.91 | 256.70 | 241.91 | 254.09 | 17,369 | +0.00(+0.00%) |
Jun 26, 2019 | -290.75 | -293.64 | -274.87 | -274.87 | 4,294,951,595 | +0.00(+0.00%) |
Jun 25, 2019 | -293.73 | -298.69 | -285.79 | -285.79 | 4,294,953,067 | +0.00(+0.00%) |
Jun 24, 2019 | -307.62 | -309.60 | -290.25 | -292.74 | 4,294,945,825 | +0.00(+0.00%) |
Jun 21, 2019 | -316.55 | -319.53 | -306.63 | -306.63 | 4,294,921,564 | +0.00(+0.00%) |
Jun 20, 2019 | -324.49 | -328.46 | -315.56 | -318.54 | 4,294,953,472 | +0.00(+0.00%) |
Jun 19, 2019 | -332.43 | -332.43 | -314.57 | -316.55 | 4,294,953,348 | +0.00(+0.00%) |
Jun 18, 2019 | -346.32 | -346.32 | -313.57 | -331.44 | 4,294,940,926 | +0.00(+0.00%) |
Jun 17, 2019 | -357.24 | -357.24 | -336.40 | -346.32 | 4,294,945,167 | +0.00(+0.00%) |
Jun 14, 2019 | -392.96 | -393.95 | -343.34 | -362.20 | 4,294,932,564 | +0.00(+0.00%) |
Jun 13, 2019 | -429.68 | -435.63 | -422.73 | -425.71 | 4,294,961,030 | +0.00(+0.00%) |
Jun 12, 2019 | -441.58 | -441.58 | -426.70 | -426.70 | 4,294,961,749 | +0.00(+0.00%) |
Jun 11, 2019 | -445.55 | -458.45 | -435.63 | -440.59 | 4,294,959,282 | +0.00(+0.00%) |
Jun 10, 2019 | -426.70 | -445.55 | -425.71 | -442.57 | 4,294,960,918 | +0.00(+0.00%) |
Jun 07, 2019 | -419.75 | -431.16 | -410.82 | -422.73 | 4,294,959,274 | +0.00(+0.00%) |
Jun 06, 2019 | -444.56 | -444.56 | -411.81 | -416.77 | 4,294,956,984 | +0.00(+0.00%) |
Jun 05, 2019 | -443.57 | -451.26 | -439.99 | -444.56 | 4,294,963,502 | +0.00(+0.00%) |
Jun 04, 2019 | -441.58 | -446.21 | -433.64 | -443.57 | 4,294,962,177 | +0.00(+0.00%) |