Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 593.25 | 593.25 | 593.25 | 0 | -1.17(-0.20%) | |
Aug 29, 2019 | 589.26 | 597.00 | 588.66 | 594.42 | 53,016 | +4.47(+0.76%) |
Aug 28, 2019 | 579.03 | 590.38 | 579.03 | 589.95 | 40,029 | +9.28(+1.60%) |
Aug 27, 2019 | 582.54 | 588.76 | 578.22 | 580.67 | 58,590 | -0.42(-0.07%) |
Aug 26, 2019 | 590.99 | 590.99 | 575.00 | 581.09 | 46,360 | -0.85(-0.15%) |
Aug 23, 2019 | 587.00 | 594.18 | 580.65 | 581.94 | 44,239 | -4.74(-0.81%) |
Aug 22, 2019 | 585.06 | 587.76 | 583.00 | 586.68 | 20,622 | +1.16(+0.20%) |
Aug 21, 2019 | 585.65 | 588.24 | 582.22 | 585.52 | 37,526 | +0.72(+0.12%) |
Aug 20, 2019 | 584.20 | 590.60 | 581.98 | 584.80 | 34,742 | -0.38(-0.06%) |
Aug 19, 2019 | 586.02 | 591.74 | 583.76 | 585.18 | 32,733 | +0.18(+0.03%) |
Aug 16, 2019 | 581.61 | 590.23 | 581.61 | 585.00 | 24,096 | +4.59(+0.79%) |
Aug 15, 2019 | 585.00 | 588.58 | 579.69 | 580.41 | 32,364 | -3.59(-0.61%) |
Aug 14, 2019 | 601.00 | 601.00 | 581.00 | 584.00 | 61,197 | -18.75(-3.11%) |
Aug 13, 2019 | 598.02 | 605.46 | 598.01 | 602.75 | 22,980 | +2.25(+0.37%) |
Aug 12, 2019 | 605.65 | 607.36 | 597.97 | 600.50 | 86,695 | -5.31(-0.88%) |
Aug 09, 2019 | 609.14 | 612.00 | 602.95 | 605.81 | 27,576 | -2.19(-0.36%) |
Aug 08, 2019 | 602.28 | 610.19 | 601.64 | 608.00 | 37,406 | +5.72(+0.95%) |
Aug 07, 2019 | 603.61 | 606.44 | 599.05 | 602.28 | 22,323 | +3.05(+0.51%) |
Aug 06, 2019 | 614.99 | 615.76 | 594.50 | 599.23 | 48,702 | -13.80(-2.25%) |
Aug 02, 2019 | 613.03 | 613.03 | 613.03 | 0 | +4.80(+0.79%) | |
Aug 01, 2019 | 608.01 | 611.99 | 601.34 | 608.23 | 40,570 | -3.22(-0.53%) |
Jul 31, 2019 | 614.46 | 614.46 | 606.29 | 611.45 | 53,067 | -3.71(-0.60%) |
Jul 30, 2019 | 619.69 | 619.84 | 613.47 | 615.16 | 16,895 | -3.11(-0.50%) |
Jul 29, 2019 | 618.06 | 619.40 | 616.34 | 618.27 | 30,555 | +0.27(+0.04%) |
Jul 26, 2019 | 616.55 | 619.97 | 614.56 | 618.00 | 23,643 | +1.45(+0.24%) |
Jul 25, 2019 | 618.96 | 619.00 | 612.40 | 616.55 | 120,625 | -1.45(-0.23%) |
Jul 24, 2019 | 618.00 | 620.99 | 611.89 | 618.00 | 28,291 | +0.82(+0.13%) |
Jul 23, 2019 | 621.00 | 625.00 | 614.20 | 617.18 | 18,639 | -3.68(-0.59%) |
Jul 22, 2019 | 620.02 | 624.58 | 619.80 | 620.86 | 19,410 | +0.86(+0.14%) |
Jul 19, 2019 | 623.46 | 624.26 | 619.97 | 620.00 | 10,980 | -2.34(-0.38%) |
Jul 18, 2019 | 624.99 | 631.25 | 621.80 | 622.34 | 19,955 | -2.95(-0.47%) |
Jul 17, 2019 | 625.01 | 628.32 | 622.54 | 625.29 | 8,809 | +1.24(+0.20%) |
Jul 16, 2019 | 631.91 | 634.48 | 616.44 | 624.05 | 36,172 | -6.05(-0.96%) |
Jul 15, 2019 | 625.88 | 632.82 | 625.88 | 630.10 | 21,466 | +5.79(+0.93%) |
Jul 12, 2019 | 633.51 | 633.51 | 622.40 | 624.31 | 34,033 | -6.39(-1.01%) |
Jul 11, 2019 | 640.00 | 640.00 | 630.00 | 630.70 | 33,541 | -10.60(-1.65%) |
Jul 10, 2019 | 642.56 | 644.99 | 636.44 | 641.30 | 23,699 | +2.46(+0.39%) |
Jul 09, 2019 | 634.96 | 641.35 | 634.96 | 638.84 | 20,859 | +4.67(+0.74%) |
Jul 08, 2019 | 639.67 | 640.83 | 634.17 | 634.17 | 22,509 | -8.48(-1.32%) |
Jul 05, 2019 | 642.02 | 647.16 | 637.50 | 642.65 | 19,522 | +0.64(+0.10%) |
Jul 04, 2019 | 642.00 | 648.59 | 642.00 | 642.01 | 9,319 | -3.98(-0.62%) |
Jul 03, 2019 | 635.81 | 645.99 | 635.00 | 645.99 | 18,636 | +10.43(+1.64%) |
Jul 02, 2019 | 641.78 | 643.37 | 633.22 | 635.56 | 31,367 | -7.20(-1.12%) |
Jun 28, 2019 | 642.76 | 642.76 | 642.76 | 0 | -9.65(-1.48%) | |
Jun 27, 2019 | 655.42 | 657.63 | 648.79 | 652.41 | 28,057 | -4.03(-0.61%) |
Jun 26, 2019 | 648.06 | 657.92 | 645.96 | 656.44 | 103,677 | +8.80(+1.36%) |
Jun 25, 2019 | 653.00 | 655.00 | 645.63 | 647.64 | 53,466 | -2.48(-0.38%) |
Jun 24, 2019 | 650.00 | 657.47 | 647.31 | 650.12 | 44,888 | -4.88(-0.75%) |
Jun 21, 2019 | 655.40 | 655.85 | 651.00 | 655.00 | 75,277 | -0.96(-0.15%) |
Jun 20, 2019 | 650.00 | 658.21 | 647.85 | 655.96 | 40,680 | +8.53(+1.32%) |
Jun 19, 2019 | 641.98 | 662.29 | 640.00 | 647.43 | 50,127 | +5.43(+0.85%) |
Jun 18, 2019 | 640.21 | 644.00 | 636.00 | 642.00 | 30,166 | +3.11(+0.49%) |
Jun 17, 2019 | 632.83 | 641.62 | 632.83 | 638.89 | 34,547 | +5.56(+0.88%) |
Jun 14, 2019 | 640.22 | 644.99 | 631.25 | 633.33 | 50,089 | -7.99(-1.25%) |
Jun 13, 2019 | 635.65 | 641.83 | 635.65 | 641.32 | 23,141 | +7.01(+1.11%) |
Jun 12, 2019 | 635.08 | 637.31 | 631.00 | 634.31 | 20,022 | -1.69(-0.27%) |
Jun 11, 2019 | 628.03 | 638.00 | 628.03 | 636.00 | 17,841 | +7.01(+1.11%) |
Jun 10, 2019 | 630.84 | 633.00 | 626.41 | 628.99 | 20,622 | -4.38(-0.69%) |
Jun 07, 2019 | 632.23 | 636.38 | 629.78 | 633.37 | 27,570 | -0.13(-0.02%) |
Jun 06, 2019 | 628.38 | 634.55 | 619.17 | 633.50 | 32,238 | +8.00(+1.28%) |
Jun 05, 2019 | 622.09 | 628.20 | 621.43 | 625.50 | 20,020 | +1.64(+0.26%) |
Jun 04, 2019 | 619.85 | 626.46 | 614.17 | 623.86 | 40,012 | +4.76(+0.77%) |