Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 249.60 | 260.80 | 241.00 | 248.00 | 1,665 | +0.00(+0.00%) |
Aug 29, 2019 | 250.80 | 258.00 | 242.80 | 248.00 | 1,387 | +1.20(+0.49%) |
Aug 28, 2019 | 251.20 | 261.80 | 244.40 | 246.80 | 1,229 | -4.40(-1.75%) |
Aug 27, 2019 | 272.00 | 273.20 | 249.20 | 251.20 | 1,647 | -16.00(-5.99%) |
Aug 26, 2019 | 244.80 | 273.20 | 225.20 | 267.20 | 1,784 | +27.60(+11.52%) |
Aug 23, 2019 | 258.80 | 263.60 | 237.20 | 239.60 | 1,360 | -19.60(-7.56%) |
Aug 22, 2019 | 251.20 | 276.20 | 245.20 | 259.20 | 2,207 | +10.40(+4.18%) |
Aug 21, 2019 | 257.20 | 257.20 | 246.00 | 248.80 | 1,381 | -4.80(-1.89%) |
Aug 20, 2019 | 249.20 | 257.20 | 248.80 | 253.60 | 707 | +3.20(+1.28%) |
Aug 19, 2019 | 254.80 | 261.60 | 240.00 | 250.40 | 1,017 | +0.80(+0.32%) |
Aug 16, 2019 | 249.60 | 260.40 | 240.80 | 249.60 | 787 | +2.40(+0.97%) |
Aug 15, 2019 | 244.80 | 261.60 | 236.00 | 247.20 | 1,230 | +5.60(+2.32%) |
Aug 14, 2019 | 256.00 | 262.00 | 240.80 | 241.60 | 871 | -21.60(-8.21%) |
Aug 13, 2019 | 256.00 | 265.60 | 255.20 | 263.20 | 744 | +6.80(+2.65%) |
Aug 12, 2019 | 259.20 | 261.60 | 246.83 | 256.40 | 879 | -4.80(-1.84%) |
Aug 09, 2019 | 256.00 | 281.55 | 243.60 | 261.20 | 1,475 | +5.20(+2.03%) |
Aug 08, 2019 | 262.40 | 262.40 | 244.40 | 256.00 | 1,501 | +13.20(+5.44%) |
Aug 07, 2019 | 272.00 | 292.80 | 205.60 | 242.80 | 4,193 | -25.20(-9.40%) |
Aug 06, 2019 | 281.60 | 290.40 | 258.80 | 268.00 | 1,722 | -11.20(-4.01%) |
Aug 05, 2019 | 300.40 | 304.40 | 274.40 | 279.20 | 2,025 | -25.60(-8.40%) |
Aug 02, 2019 | 312.00 | 321.20 | 286.80 | 304.80 | 1,807 | -10.40(-3.30%) |
Aug 01, 2019 | 326.80 | 333.00 | 313.20 | 315.20 | 1,056 | -11.20(-3.43%) |
Jul 31, 2019 | 318.00 | 360.00 | 318.00 | 326.40 | 2,975 | +10.40(+3.29%) |
Jul 30, 2019 | 306.80 | 322.00 | 306.80 | 316.00 | 2,009 | +5.60(+1.80%) |
Jul 29, 2019 | 321.60 | 328.40 | 306.80 | 310.40 | 1,282 | -10.40(-3.24%) |
Jul 26, 2019 | 321.20 | 331.20 | 319.60 | 320.80 | 1,685 | +3.20(+1.01%) |
Jul 25, 2019 | 326.00 | 337.20 | 312.80 | 317.60 | 981 | -9.20(-2.82%) |
Jul 24, 2019 | 312.00 | 327.60 | 301.60 | 326.80 | 2,640 | +11.20(+3.55%) |
Jul 23, 2019 | 324.80 | 333.60 | 308.40 | 315.60 | 1,436 | -9.20(-2.83%) |
Jul 22, 2019 | 334.00 | 342.00 | 320.00 | 324.80 | 1,298 | -4.80(-1.46%) |
Jul 19, 2019 | 365.60 | 365.60 | 324.84 | 329.60 | 3,345 | -38.40(-10.43%) |
Jul 18, 2019 | 366.80 | 373.60 | 360.00 | 368.00 | 987 | +0.00(+0.00%) |
Jul 17, 2019 | 373.60 | 373.60 | 360.80 | 368.00 | 793 | -6.40(-1.71%) |
Jul 16, 2019 | 374.00 | 376.80 | 366.00 | 374.40 | 1,856 | -1.20(-0.32%) |
Jul 15, 2019 | 377.20 | 378.00 | 364.80 | 375.60 | 621 | -0.80(-0.21%) |
Jul 12, 2019 | 372.80 | 383.57 | 370.00 | 376.40 | 882 | +2.00(+0.53%) |
Jul 11, 2019 | 379.60 | 382.40 | 364.60 | 374.40 | 2,302 | -9.60(-2.50%) |
Jul 10, 2019 | 380.00 | 388.00 | 360.00 | 384.00 | 2,357 | +7.20(+1.91%) |
Jul 09, 2019 | 369.20 | 388.00 | 366.40 | 376.80 | 1,247 | +4.80(+1.29%) |
Jul 08, 2019 | 390.40 | 391.60 | 361.60 | 372.00 | 2,627 | -17.20(-4.42%) |
Jul 05, 2019 | 392.80 | 398.40 | 384.80 | 389.20 | 3,097 | -7.20(-1.82%) |
Jul 03, 2019 | 393.20 | 400.00 | 390.40 | 396.40 | 3,245 | +4.00(+1.02%) |
Jul 02, 2019 | 399.20 | 399.20 | 383.60 | 392.40 | 1,853 | -6.80(-1.70%) |
Jul 01, 2019 | 399.20 | 400.00 | 386.40 | 399.20 | 3,691 | +0.40(+0.10%) |
Jun 28, 2019 | 399.20 | 400.30 | 386.40 | 398.80 | 6,292 | -0.80(-0.20%) |
Jun 27, 2019 | 371.60 | 400.00 | 368.96 | 399.60 | 3,263 | +38.40(+10.63%) |
Jun 26, 2019 | 382.40 | 395.60 | 358.00 | 361.20 | 3,031 | -22.00(-5.74%) |
Jun 25, 2019 | 370.80 | 390.00 | 360.00 | 383.20 | 2,456 | +26.40(+7.40%) |
Jun 24, 2019 | 380.80 | 392.00 | 350.40 | 356.80 | 5,027 | -17.20(-4.60%) |
Jun 21, 2019 | 370.40 | 378.40 | 352.40 | 374.00 | 6,897 | +0.80(+0.21%) |
Jun 20, 2019 | 374.00 | 380.40 | 370.00 | 373.20 | 15,532 | -0.80(-0.21%) |
Jun 19, 2019 | 397.20 | 397.20 | 370.00 | 374.00 | 1,947 | -26.00(-6.50%) |
Jun 18, 2019 | 396.40 | 400.00 | 391.60 | 400.00 | 1,054 | +6.00(+1.52%) |
Jun 17, 2019 | 392.00 | 400.00 | 384.80 | 394.00 | 7,119 | +3.20(+0.82%) |
Jun 14, 2019 | 395.60 | 395.60 | 366.00 | 390.80 | 820 | -2.00(-0.51%) |
Jun 13, 2019 | 370.40 | 396.00 | 368.00 | 392.80 | 862 | +24.00(+6.51%) |
Jun 12, 2019 | 352.80 | 383.40 | 352.80 | 368.80 | 1,174 | +18.00(+5.13%) |
Jun 11, 2019 | 393.20 | 411.60 | 339.60 | 350.80 | 2,531 | -39.20(-10.05%) |
Jun 10, 2019 | 400.00 | 418.40 | 366.00 | 390.00 | 3,224 | -20.40(-4.97%) |
Jun 07, 2019 | 390.40 | 469.20 | 390.40 | 410.40 | 3,000 | +20.40(+5.23%) |
Jun 06, 2019 | 356.00 | 534.63 | 343.20 | 390.00 | 9,628 | +36.80(+10.42%) |
Jun 05, 2019 | 386.40 | 386.40 | 352.80 | 353.20 | 353 | -31.60(-8.21%) |
Jun 04, 2019 | 380.00 | 393.20 | 364.40 | 384.80 | 706 | +13.60(+3.66%) |