Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 319.70 | 322.02 | 297.34 | 312.94 | 299,276 | -2.56(-0.81%) |
Aug 29, 2019 | 290.82 | 324.59 | 289.19 | 315.50 | 396,529 | +23.52(+8.05%) |
Aug 28, 2019 | 284.07 | 300.14 | 278.02 | 291.99 | 238,870 | +6.05(+2.12%) |
Aug 27, 2019 | 313.64 | 316.44 | 281.74 | 285.93 | 349,611 | -27.47(-8.77%) |
Aug 26, 2019 | 308.05 | 323.42 | 298.27 | 313.41 | 238,052 | +0.23(+0.07%) |
Aug 23, 2019 | 361.14 | 364.40 | 308.52 | 313.18 | 328,557 | -58.44(-15.73%) |
Aug 22, 2019 | 363.00 | 372.79 | 355.09 | 371.62 | 127,249 | +12.81(+3.57%) |
Aug 21, 2019 | 357.88 | 362.77 | 348.57 | 358.81 | 168,565 | +10.94(+3.15%) |
Aug 20, 2019 | 381.63 | 383.50 | 336.93 | 347.87 | 294,928 | -42.61(-10.91%) |
Aug 19, 2019 | 397.47 | 405.85 | 367.89 | 390.48 | 209,464 | +17.00(+4.55%) |
Aug 16, 2019 | 358.35 | 374.65 | 351.13 | 373.48 | 187,841 | +29.80(+8.67%) |
Aug 15, 2019 | 360.91 | 368.83 | 338.09 | 343.68 | 192,077 | -16.30(-4.53%) |
Aug 14, 2019 | 334.60 | 362.77 | 326.68 | 359.98 | 239,768 | +7.45(+2.11%) |
Aug 13, 2019 | 314.57 | 374.18 | 312.71 | 352.53 | 406,780 | +22.82(+6.92%) |
Aug 12, 2019 | 311.31 | 331.34 | 298.04 | 329.71 | 225,516 | +18.39(+5.91%) |
Aug 09, 2019 | 304.79 | 313.99 | 295.99 | 311.31 | 195,220 | +14.90(+5.03%) |
Aug 08, 2019 | 321.56 | 328.31 | 291.99 | 296.41 | 220,360 | -17.46(-5.56%) |
Aug 07, 2019 | 299.21 | 313.88 | 281.04 | 313.88 | 464,558 | -19.09(-5.73%) |
Aug 06, 2019 | 332.04 | 346.71 | 327.38 | 332.97 | 169,457 | +0.93(+0.28%) |
Aug 05, 2019 | 344.61 | 350.20 | 313.64 | 332.04 | 315,664 | -47.97(-12.62%) |
Aug 02, 2019 | 383.26 | 388.85 | 363.94 | 380.00 | 182,752 | +3.96(+1.05%) |
Aug 01, 2019 | 468.95 | 472.21 | 367.20 | 376.05 | 363,547 | -68.92(-15.49%) |
Jul 31, 2019 | 387.45 | 447.99 | 381.17 | 444.97 | 367,749 | +63.10(+16.52%) |
Jul 30, 2019 | 392.58 | 395.84 | 376.28 | 381.87 | 103,562 | -13.04(-3.30%) |
Jul 29, 2019 | 412.83 | 425.41 | 393.74 | 394.90 | 103,445 | -25.15(-5.99%) |
Jul 26, 2019 | 408.18 | 425.14 | 402.59 | 420.05 | 132,882 | +1.86(+0.45%) |
Jul 25, 2019 | 386.99 | 420.98 | 385.82 | 418.19 | 247,940 | +38.42(+10.12%) |
Jul 24, 2019 | 391.18 | 399.10 | 378.61 | 379.77 | 156,343 | -22.35(-5.56%) |
Jul 23, 2019 | 384.19 | 414.46 | 373.02 | 402.12 | 198,519 | +17.46(+4.54%) |
Jul 22, 2019 | 393.51 | 393.51 | 378.37 | 384.66 | 152,925 | -7.92(-2.02%) |
Jul 19, 2019 | 395.14 | 412.37 | 375.30 | 392.58 | 258,416 | +9.31(+2.43%) |
Jul 18, 2019 | 467.55 | 477.80 | 378.37 | 383.26 | 374,546 | -81.73(-17.58%) |
Jul 17, 2019 | 525.53 | 526.00 | 461.27 | 464.99 | 231,571 | -72.41(-13.47%) |
Jul 16, 2019 | 547.88 | 547.88 | 512.26 | 537.41 | 187,251 | -0.47(-0.09%) |
Jul 15, 2019 | 547.65 | 557.66 | 534.61 | 537.87 | 82,879 | -11.88(-2.16%) |
Jul 12, 2019 | 571.17 | 576.52 | 544.86 | 549.75 | 93,950 | -20.03(-3.51%) |
Jul 11, 2019 | 549.75 | 583.51 | 538.34 | 569.77 | 146,308 | +27.24(+5.02%) |
Jul 10, 2019 | 560.69 | 578.62 | 544.39 | 542.53 | 170,997 | -50.99(-8.59%) |
Jul 09, 2019 | 621.70 | 634.97 | 588.87 | 593.52 | 101,492 | -33.76(-5.38%) |
Jul 08, 2019 | 608.89 | 628.68 | 600.04 | 627.28 | 86,268 | +14.90(+2.43%) |
Jul 05, 2019 | 648.01 | 663.14 | 608.66 | 612.38 | 141,510 | +14.67(+2.45%) |
Jul 03, 2019 | 592.12 | 610.52 | 587.70 | 597.71 | 53,048 | +0.93(+0.16%) |
Jul 02, 2019 | 668.96 | 669.66 | 586.30 | 596.78 | 142,174 | -103.62(-14.79%) |
Jul 01, 2019 | 661.98 | 709.25 | 652.43 | 700.40 | 177,475 | +88.71(+14.50%) |
Jun 28, 2019 | 619.83 | 638.00 | 608.42 | 611.68 | 105,516 | -15.83(-2.52%) |
Jun 27, 2019 | 627.52 | 639.86 | 619.83 | 627.52 | 88,116 | +10.48(+1.70%) |
Jun 26, 2019 | 643.82 | 658.72 | 594.45 | 617.04 | 157,082 | +5.36(+0.88%) |
Jun 25, 2019 | 570.94 | 648.71 | 562.55 | 611.68 | 250,059 | +29.74(+5.11%) |
Jun 24, 2019 | 634.01 | 644.23 | 581.02 | 581.95 | 158,669 | -68.79(-10.57%) |
Jun 21, 2019 | 658.64 | 698.38 | 650.74 | 650.74 | 88,276 | -8.60(-1.30%) |
Jun 20, 2019 | 693.74 | 708.84 | 655.62 | 659.34 | 166,652 | -135.49(-17.05%) |
Jun 19, 2019 | 839.46 | 854.79 | 794.60 | 794.83 | 90,836 | -34.86(-4.20%) |
Jun 18, 2019 | 816.45 | 861.53 | 802.04 | 829.69 | 88,906 | -23.24(-2.72%) |
Jun 17, 2019 | 865.25 | 881.99 | 838.53 | 852.93 | 66,222 | -13.02(-1.50%) |
Jun 14, 2019 | 829.93 | 891.65 | 803.66 | 865.95 | 121,670 | -0.23(-0.03%) |
Jun 13, 2019 | 904.07 | 908.25 | 859.91 | 866.18 | 49,409 | -42.76(-4.70%) |
Jun 12, 2019 | 930.33 | 935.44 | 887.80 | 908.95 | 46,559 | -51.83(-5.39%) |
Jun 11, 2019 | 1009 | 1011 | 942.18 | 960.77 | 40,081 | -32.07(-3.23%) |
Jun 10, 2019 | 975.41 | 1012 | 968.44 | 992.84 | 56,018 | +72.74(+7.91%) |
Jun 07, 2019 | 883.15 | 931.95 | 871.99 | 920.10 | 40,657 | +9.30(+1.02%) |
Jun 06, 2019 | 915.45 | 934.28 | 898.25 | 910.80 | 43,325 | -19.99(-2.15%) |
Jun 05, 2019 | 872.69 | 948.92 | 851.08 | 930.79 | 54,887 | +27.89(+3.09%) |
Jun 04, 2019 | 948.45 | 954.03 | 902.90 | 902.90 | 52,080 | -6.27(-0.69%) |