Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 255.49 | 265.94 | 250.74 | 265.94 | 23,199 | +9.50(+3.70%) |
Aug 29, 2019 | 244.09 | 258.34 | 240.29 | 256.44 | 18,329 | +23.74(+10.20%) |
Aug 28, 2019 | 223.20 | 236.49 | 222.25 | 232.69 | 19,129 | +10.45(+4.70%) |
Aug 27, 2019 | 235.54 | 236.48 | 221.30 | 222.25 | 22,704 | -11.40(-4.88%) |
Aug 26, 2019 | 244.09 | 247.89 | 229.84 | 233.64 | 17,828 | -9.50(-3.91%) |
Aug 23, 2019 | 262.14 | 262.14 | 242.19 | 243.14 | 12,251 | -19.00(-7.25%) |
Aug 22, 2019 | 263.09 | 264.99 | 259.29 | 262.14 | 5,689 | -0.95(-0.36%) |
Aug 21, 2019 | 262.14 | 265.94 | 257.39 | 263.09 | 8,394 | +2.85(+1.09%) |
Aug 20, 2019 | 278.28 | 280.18 | 259.29 | 260.24 | 5,557 | -17.10(-6.16%) |
Aug 19, 2019 | 281.13 | 282.26 | 272.58 | 277.33 | 5,773 | -0.95(-0.34%) |
Aug 16, 2019 | 270.68 | 279.71 | 270.68 | 278.28 | 8,491 | +8.55(+3.17%) |
Aug 15, 2019 | 270.68 | 275.43 | 266.88 | 269.73 | 9,555 | +1.90(+0.71%) |
Aug 14, 2019 | 279.23 | 279.23 | 264.99 | 267.83 | 13,887 | -15.20(-5.37%) |
Aug 13, 2019 | 281.13 | 286.37 | 279.23 | 283.03 | 6,589 | +1.90(+0.68%) |
Aug 12, 2019 | 273.53 | 283.98 | 273.53 | 281.13 | 9,339 | +4.75(+1.72%) |
Aug 09, 2019 | 282.08 | 282.08 | 270.68 | 276.38 | 8,090 | -5.70(-2.02%) |
Aug 08, 2019 | 277.33 | 283.98 | 272.58 | 282.08 | 13,304 | +6.65(+2.41%) |
Aug 07, 2019 | 271.63 | 278.28 | 264.04 | 275.43 | 12,012 | +0.95(+0.35%) |
Aug 06, 2019 | 260.24 | 275.43 | 257.39 | 274.48 | 17,297 | +13.30(+5.09%) |
Aug 05, 2019 | 244.09 | 261.19 | 240.29 | 261.19 | 15,576 | +17.10(+7.00%) |
Aug 02, 2019 | 240.29 | 247.03 | 237.44 | 244.09 | 16,889 | +1.90(+0.78%) |
Aug 01, 2019 | 258.34 | 261.19 | 240.29 | 242.19 | 14,302 | -15.20(-5.90%) |
Jul 31, 2019 | 253.59 | 265.94 | 253.59 | 257.39 | 12,583 | +4.75(+1.88%) |
Jul 30, 2019 | 245.99 | 254.06 | 245.04 | 252.64 | 10,097 | +5.70(+2.31%) |
Jul 29, 2019 | 247.89 | 250.73 | 244.57 | 246.94 | 7,772 | +0.00(+0.00%) |
Jul 26, 2019 | 243.14 | 250.26 | 240.28 | 246.94 | 11,981 | +5.70(+2.36%) |
Jul 25, 2019 | 248.84 | 248.84 | 240.29 | 241.24 | 9,359 | -7.60(-3.05%) |
Jul 24, 2019 | 245.99 | 250.74 | 242.19 | 248.84 | 14,400 | +5.70(+2.34%) |
Jul 23, 2019 | 240.29 | 245.04 | 239.34 | 243.14 | 11,309 | +3.80(+1.59%) |
Jul 22, 2019 | 242.19 | 245.99 | 237.44 | 239.34 | 9,790 | +4.75(+2.02%) |
Jul 19, 2019 | 237.44 | 242.19 | 230.79 | 234.59 | 20,402 | +0.00(+0.00%) |
Jul 18, 2019 | 245.99 | 245.99 | 234.12 | 234.59 | 26,730 | -11.40(-4.63%) |
Jul 17, 2019 | 249.79 | 253.59 | 242.19 | 245.99 | 12,729 | -4.75(-1.89%) |
Jul 16, 2019 | 241.24 | 254.54 | 239.34 | 250.74 | 20,105 | +10.45(+4.35%) |
Jul 15, 2019 | 244.09 | 250.74 | 239.34 | 240.29 | 11,827 | +0.00(+0.00%) |
Jul 12, 2019 | 233.64 | 245.04 | 228.89 | 240.29 | 18,089 | +5.70(+2.43%) |
Jul 11, 2019 | 241.24 | 244.09 | 227.00 | 234.59 | 16,717 | -9.50(-3.89%) |
Jul 10, 2019 | 253.59 | 253.59 | 240.30 | 244.09 | 10,185 | -5.70(-2.28%) |
Jul 09, 2019 | 243.14 | 253.59 | 234.59 | 249.79 | 17,525 | +2.85(+1.15%) |
Jul 08, 2019 | 263.09 | 265.94 | 245.04 | 246.94 | 18,120 | -16.15(-6.14%) |
Jul 05, 2019 | 263.09 | 269.73 | 260.24 | 263.09 | 8,610 | -0.95(-0.36%) |
Jul 03, 2019 | 267.83 | 269.73 | 260.24 | 264.04 | 9,539 | -3.80(-1.42%) |
Jul 02, 2019 | 266.88 | 270.21 | 264.04 | 267.83 | 11,124 | +0.95(+0.36%) |
Jul 01, 2019 | 284.93 | 287.78 | 266.88 | 266.88 | 11,746 | -15.20(-5.39%) |
Jun 28, 2019 | 278.28 | 285.41 | 274.48 | 282.08 | 19,287 | +4.75(+1.71%) |
Jun 27, 2019 | 264.04 | 280.18 | 264.04 | 277.33 | 15,913 | +19.95(+7.75%) |
Jun 26, 2019 | 272.25 | 274.96 | 257.39 | 257.39 | 16,768 | -10.22(-3.82%) |
Jun 25, 2019 | 275.04 | 279.69 | 267.61 | 267.61 | 15,195 | -6.50(-2.37%) |
Jun 24, 2019 | 288.05 | 289.91 | 271.79 | 274.11 | 22,930 | -13.01(-4.53%) |
Jun 21, 2019 | 296.41 | 299.20 | 287.12 | 287.12 | 48,838 | -11.15(-3.74%) |
Jun 20, 2019 | 303.85 | 307.56 | 295.49 | 298.27 | 14,763 | +1.86(+0.63%) |
Jun 19, 2019 | 311.28 | 311.28 | 294.56 | 296.41 | 14,896 | -13.94(-4.49%) |
Jun 18, 2019 | 324.29 | 324.29 | 293.63 | 310.35 | 28,161 | -13.94(-4.30%) |
Jun 17, 2019 | 334.51 | 334.51 | 315.00 | 324.29 | 23,632 | -14.87(-4.38%) |
Jun 14, 2019 | 367.96 | 368.89 | 321.50 | 339.16 | 37,092 | -59.47(-14.92%) |
Jun 13, 2019 | 402.34 | 407.92 | 395.84 | 398.62 | 6,692 | -0.93(-0.23%) |
Jun 12, 2019 | 413.49 | 413.49 | 399.56 | 399.56 | 5,924 | -13.01(-3.15%) |
Jun 11, 2019 | 417.21 | 429.29 | 407.92 | 412.56 | 8,558 | -1.86(-0.45%) |
Jun 10, 2019 | 399.56 | 417.21 | 398.62 | 414.42 | 6,811 | +18.58(+4.69%) |
Jun 07, 2019 | 393.05 | 403.74 | 384.69 | 395.84 | 8,567 | +5.58(+1.43%) |
Jun 06, 2019 | 416.28 | 416.28 | 385.62 | 390.26 | 11,013 | -26.02(-6.25%) |
Jun 05, 2019 | 415.35 | 422.55 | 412.00 | 416.28 | 4,051 | +0.93(+0.22%) |
Jun 04, 2019 | 413.49 | 417.82 | 406.06 | 415.35 | 5,467 | +5.57(+1.36%) |