Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 510.78 | 512.20 | 506.40 | 509.20 | 327,081 | -1.32(-0.26%) |
Aug 29, 2019 | 509.60 | 511.51 | 507.99 | 510.52 | 371,063 | +3.83(+0.76%) |
Aug 28, 2019 | 511.11 | 512.28 | 504.72 | 506.68 | 332,067 | -3.65(-0.72%) |
Aug 27, 2019 | 513.05 | 514.87 | 508.44 | 510.34 | 644,564 | -1.06(-0.21%) |
Aug 26, 2019 | 503.48 | 511.50 | 503.45 | 511.40 | 221,859 | +8.48(+1.69%) |
Aug 23, 2019 | 510.24 | 511.98 | 500.83 | 502.92 | 348,711 | -4.58(-0.90%) |
Aug 22, 2019 | 504.95 | 511.17 | 501.28 | 507.50 | 295,550 | +2.12(+0.42%) |
Aug 21, 2019 | 502.37 | 505.38 | 499.20 | 505.38 | 217,269 | +4.67(+0.93%) |
Aug 20, 2019 | 504.59 | 507.55 | 500.46 | 500.71 | 281,447 | -5.74(-1.13%) |
Aug 19, 2019 | 506.89 | 508.48 | 501.57 | 506.45 | 309,819 | +3.57(+0.71%) |
Aug 16, 2019 | 498.72 | 504.73 | 496.68 | 502.87 | 630,955 | +4.99(+1.00%) |
Aug 15, 2019 | 493.30 | 501.37 | 491.65 | 497.89 | 394,945 | +5.89(+1.20%) |
Aug 14, 2019 | 496.17 | 500.02 | 489.56 | 492.00 | 518,869 | -7.75(-1.55%) |
Aug 13, 2019 | 504.64 | 505.19 | 496.67 | 499.75 | 497,765 | -4.48(-0.89%) |
Aug 12, 2019 | 501.72 | 508.10 | 500.87 | 504.23 | 443,202 | +0.80(+0.16%) |
Aug 09, 2019 | 501.22 | 504.43 | 498.33 | 503.43 | 547,669 | +2.90(+0.58%) |
Aug 08, 2019 | 484.18 | 501.22 | 480.74 | 500.53 | 604,451 | +14.72(+3.03%) |
Aug 07, 2019 | 472.11 | 487.40 | 466.58 | 485.81 | 479,108 | +12.06(+2.54%) |
Aug 06, 2019 | 467.94 | 477.09 | 467.50 | 473.76 | 402,496 | +6.54(+1.40%) |
Aug 05, 2019 | 472.58 | 477.23 | 461.17 | 467.21 | 471,941 | -10.40(-2.18%) |
Aug 02, 2019 | 479.45 | 485.81 | 474.58 | 477.61 | 636,770 | +1.22(+0.26%) |
Aug 01, 2019 | 482.52 | 483.65 | 460.13 | 476.39 | 790,142 | +18.82(+4.11%) |
Jul 31, 2019 | 453.53 | 465.95 | 450.12 | 457.57 | 813,439 | +2.99(+0.66%) |
Jul 30, 2019 | 442.17 | 455.20 | 441.60 | 454.58 | 510,416 | +11.16(+2.52%) |
Jul 29, 2019 | 451.08 | 452.89 | 441.29 | 443.43 | 432,408 | -2.03(-0.46%) |
Jul 26, 2019 | 448.52 | 451.10 | 441.50 | 445.46 | 574,553 | -1.52(-0.34%) |
Jul 25, 2019 | 462.04 | 462.50 | 446.59 | 446.98 | 585,127 | -16.26(-3.51%) |
Jul 24, 2019 | 462.38 | 465.67 | 459.95 | 463.24 | 306,737 | +0.90(+0.20%) |
Jul 23, 2019 | 463.34 | 464.68 | 457.37 | 462.34 | 368,043 | +0.85(+0.18%) |
Jul 22, 2019 | 460.59 | 463.65 | 459.38 | 461.49 | 267,528 | -0.19(-0.04%) |
Jul 19, 2019 | 468.85 | 470.06 | 461.64 | 461.68 | 334,680 | -5.07(-1.09%) |
Jul 18, 2019 | 464.34 | 467.93 | 463.12 | 466.75 | 322,508 | -0.01(-0.00%) |
Jul 17, 2019 | 472.78 | 473.01 | 463.87 | 466.76 | 232,549 | -1.86(-0.40%) |
Jul 16, 2019 | 469.62 | 470.82 | 466.57 | 468.62 | 350,453 | -2.52(-0.54%) |
Jul 15, 2019 | 475.08 | 477.17 | 469.87 | 471.14 | 199,054 | -0.93(-0.20%) |
Jul 12, 2019 | 478.44 | 480.20 | 470.70 | 472.07 | 331,059 | -5.35(-1.12%) |
Jul 11, 2019 | 482.06 | 482.07 | 474.39 | 477.42 | 320,850 | -2.99(-0.62%) |
Jul 10, 2019 | 475.83 | 480.64 | 472.15 | 480.41 | 346,316 | +5.16(+1.09%) |
Jul 09, 2019 | 471.44 | 475.43 | 471.00 | 475.25 | 258,151 | +2.13(+0.45%) |
Jul 08, 2019 | 472.43 | 473.88 | 470.09 | 473.12 | 215,551 | +0.89(+0.19%) |
Jul 05, 2019 | 471.18 | 474.20 | 465.25 | 472.23 | 184,238 | -0.70(-0.15%) |
Jul 03, 2019 | 469.67 | 474.10 | 469.67 | 472.93 | 197,735 | +3.65(+0.78%) |
Jul 02, 2019 | 461.46 | 469.57 | 460.28 | 469.27 | 382,960 | +11.55(+2.52%) |
Jul 01, 2019 | 463.90 | 464.77 | 453.85 | 457.73 | 403,613 | -1.84(-0.40%) |
Jun 28, 2019 | 454.52 | 459.93 | 452.34 | 459.57 | 604,509 | +5.56(+1.22%) |
Jun 27, 2019 | 447.76 | 454.68 | 447.76 | 454.01 | 288,066 | +7.21(+1.61%) |
Jun 26, 2019 | 455.69 | 456.65 | 442.52 | 446.80 | 537,501 | -8.90(-1.95%) |
Jun 25, 2019 | 463.70 | 467.50 | 455.14 | 455.70 | 269,951 | -9.10(-1.96%) |
Jun 24, 2019 | 464.77 | 467.41 | 461.19 | 464.81 | 313,301 | +1.78(+0.38%) |
Jun 21, 2019 | 463.90 | 464.20 | 455.21 | 463.03 | 835,713 | -0.25(-0.06%) |
Jun 20, 2019 | 469.37 | 470.13 | 461.77 | 463.29 | 475,141 | -2.55(-0.55%) |
Jun 19, 2019 | 458.11 | 468.23 | 457.38 | 465.84 | 386,140 | +7.24(+1.58%) |
Jun 18, 2019 | 468.83 | 471.11 | 457.89 | 458.60 | 506,233 | -7.52(-1.61%) |
Jun 17, 2019 | 465.92 | 469.40 | 464.12 | 466.12 | 388,653 | +1.42(+0.31%) |
Jun 14, 2019 | 462.31 | 467.45 | 460.68 | 464.70 | 349,494 | +2.39(+0.52%) |
Jun 13, 2019 | 460.62 | 462.98 | 458.61 | 462.31 | 438,782 | +3.31(+0.72%) |
Jun 12, 2019 | 460.91 | 463.85 | 458.37 | 459.00 | 243,027 | -0.52(-0.11%) |
Jun 11, 2019 | 462.30 | 463.64 | 454.98 | 459.52 | 332,791 | -1.62(-0.35%) |
Jun 10, 2019 | 454.88 | 462.32 | 453.47 | 461.14 | 361,498 | +5.85(+1.28%) |
Jun 07, 2019 | 452.50 | 455.62 | 451.19 | 455.29 | 287,605 | +4.50(+1.00%) |
Jun 06, 2019 | 452.76 | 453.76 | 447.72 | 450.79 | 366,458 | -0.57(-0.13%) |
Jun 05, 2019 | 441.41 | 451.47 | 439.67 | 451.37 | 336,711 | +12.98(+2.96%) |
Jun 04, 2019 | 442.46 | 442.53 | 429.96 | 438.39 | 542,293 | -4.13(-0.93%) |