Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 510.82 | 512.24 | 506.44 | 509.25 | 327,053 | -1.32(-0.26%) |
Aug 29, 2019 | 509.64 | 511.55 | 508.04 | 510.56 | 371,031 | +3.84(+0.76%) |
Aug 28, 2019 | 511.15 | 512.32 | 504.76 | 506.73 | 332,038 | -3.65(-0.72%) |
Aug 27, 2019 | 513.10 | 514.91 | 508.49 | 510.38 | 644,509 | -1.06(-0.21%) |
Aug 26, 2019 | 503.52 | 511.54 | 503.50 | 511.44 | 221,840 | +8.48(+1.69%) |
Aug 23, 2019 | 510.28 | 512.03 | 500.87 | 502.96 | 348,682 | -4.58(-0.90%) |
Aug 22, 2019 | 505.00 | 511.21 | 501.32 | 507.54 | 295,525 | +2.12(+0.42%) |
Aug 21, 2019 | 502.42 | 505.42 | 499.25 | 505.42 | 217,251 | +4.67(+0.93%) |
Aug 20, 2019 | 504.63 | 507.60 | 500.50 | 500.75 | 281,423 | -5.74(-1.13%) |
Aug 19, 2019 | 506.94 | 508.52 | 501.61 | 506.49 | 309,793 | +3.57(+0.71%) |
Aug 16, 2019 | 498.76 | 504.78 | 496.72 | 502.92 | 630,901 | +4.99(+1.00%) |
Aug 15, 2019 | 493.34 | 501.41 | 491.70 | 497.93 | 394,911 | +5.89(+1.20%) |
Aug 14, 2019 | 496.21 | 500.06 | 489.60 | 492.04 | 518,824 | -7.75(-1.55%) |
Aug 13, 2019 | 504.69 | 505.23 | 496.71 | 499.79 | 497,722 | -4.48(-0.89%) |
Aug 12, 2019 | 501.76 | 508.14 | 500.91 | 504.27 | 443,164 | +0.80(+0.16%) |
Aug 09, 2019 | 501.27 | 504.48 | 498.38 | 503.47 | 547,622 | +2.90(+0.58%) |
Aug 08, 2019 | 484.22 | 501.27 | 480.78 | 500.57 | 604,400 | +14.72(+3.03%) |
Aug 07, 2019 | 472.15 | 487.44 | 466.62 | 485.86 | 479,068 | +12.06(+2.54%) |
Aug 06, 2019 | 467.98 | 477.13 | 467.55 | 473.80 | 402,462 | +6.54(+1.40%) |
Aug 05, 2019 | 472.62 | 477.27 | 461.21 | 467.25 | 471,901 | -10.40(-2.18%) |
Aug 02, 2019 | 479.49 | 485.85 | 474.62 | 477.65 | 636,716 | +1.22(+0.26%) |
Aug 01, 2019 | 482.56 | 483.69 | 460.17 | 476.43 | 790,074 | +18.82(+4.11%) |
Jul 31, 2019 | 453.56 | 465.99 | 450.16 | 457.61 | 813,370 | +2.99(+0.66%) |
Jul 30, 2019 | 442.21 | 455.24 | 441.64 | 454.62 | 510,372 | +11.16(+2.52%) |
Jul 29, 2019 | 451.12 | 452.93 | 441.32 | 443.47 | 432,371 | -2.03(-0.46%) |
Jul 26, 2019 | 448.56 | 451.14 | 441.53 | 445.50 | 574,504 | -1.52(-0.34%) |
Jul 25, 2019 | 462.08 | 462.54 | 446.63 | 447.02 | 585,077 | -16.26(-3.51%) |
Jul 24, 2019 | 462.42 | 465.70 | 459.99 | 463.28 | 306,711 | +0.90(+0.20%) |
Jul 23, 2019 | 463.38 | 464.72 | 457.41 | 462.38 | 368,011 | +0.85(+0.18%) |
Jul 22, 2019 | 460.63 | 463.69 | 459.42 | 461.53 | 267,505 | -0.19(-0.04%) |
Jul 19, 2019 | 468.88 | 470.10 | 461.68 | 461.72 | 334,652 | -5.07(-1.09%) |
Jul 18, 2019 | 464.38 | 467.96 | 463.16 | 466.79 | 322,480 | -0.01(-0.00%) |
Jul 17, 2019 | 472.82 | 473.05 | 463.91 | 466.80 | 232,529 | -1.86(-0.40%) |
Jul 16, 2019 | 469.66 | 470.86 | 466.61 | 468.66 | 350,423 | -2.53(-0.54%) |
Jul 15, 2019 | 475.12 | 477.21 | 469.91 | 471.18 | 199,037 | -0.93(-0.20%) |
Jul 12, 2019 | 478.48 | 480.25 | 470.74 | 472.11 | 331,031 | -5.35(-1.12%) |
Jul 11, 2019 | 482.10 | 482.11 | 474.44 | 477.46 | 320,822 | -2.99(-0.62%) |
Jul 10, 2019 | 475.88 | 480.68 | 472.19 | 480.45 | 346,286 | +5.16(+1.09%) |
Jul 09, 2019 | 471.48 | 475.48 | 471.04 | 475.29 | 258,129 | +2.13(+0.45%) |
Jul 08, 2019 | 472.47 | 473.93 | 470.13 | 473.16 | 215,533 | +0.89(+0.19%) |
Jul 05, 2019 | 471.22 | 474.24 | 465.29 | 472.27 | 184,223 | -0.70(-0.15%) |
Jul 03, 2019 | 469.70 | 474.14 | 469.70 | 472.97 | 197,718 | +3.65(+0.78%) |
Jul 02, 2019 | 461.50 | 469.61 | 460.32 | 469.31 | 382,927 | +11.55(+2.52%) |
Jul 01, 2019 | 463.94 | 464.81 | 453.89 | 457.77 | 403,579 | -1.84(-0.40%) |
Jun 28, 2019 | 454.56 | 459.97 | 452.38 | 459.61 | 604,458 | +5.56(+1.22%) |
Jun 27, 2019 | 447.80 | 454.72 | 447.80 | 454.05 | 288,042 | +7.21(+1.61%) |
Jun 26, 2019 | 455.73 | 456.69 | 442.56 | 446.84 | 537,455 | -8.90(-1.95%) |
Jun 25, 2019 | 463.75 | 467.54 | 455.18 | 455.74 | 269,928 | -9.11(-1.96%) |
Jun 24, 2019 | 464.81 | 467.45 | 461.23 | 464.85 | 313,274 | +1.78(+0.38%) |
Jun 21, 2019 | 463.94 | 464.24 | 455.25 | 463.07 | 835,642 | -0.26(-0.06%) |
Jun 20, 2019 | 469.40 | 470.17 | 461.81 | 463.33 | 475,100 | -2.55(-0.55%) |
Jun 19, 2019 | 458.15 | 468.27 | 457.42 | 465.88 | 386,107 | +7.24(+1.58%) |
Jun 18, 2019 | 468.87 | 471.14 | 457.93 | 458.64 | 506,190 | -7.52(-1.61%) |
Jun 17, 2019 | 465.96 | 469.44 | 464.16 | 466.16 | 388,619 | +1.42(+0.31%) |
Jun 14, 2019 | 462.35 | 467.49 | 460.72 | 464.74 | 349,464 | +2.39(+0.52%) |
Jun 13, 2019 | 460.65 | 463.02 | 458.65 | 462.35 | 438,745 | +3.31(+0.72%) |
Jun 12, 2019 | 460.95 | 463.89 | 458.41 | 459.04 | 243,006 | -0.52(-0.11%) |
Jun 11, 2019 | 462.34 | 463.68 | 455.02 | 459.56 | 332,762 | -1.62(-0.35%) |
Jun 10, 2019 | 454.91 | 462.36 | 453.51 | 461.18 | 361,468 | +5.85(+1.28%) |
Jun 07, 2019 | 452.54 | 455.66 | 451.23 | 455.33 | 287,581 | +4.50(+1.00%) |
Jun 06, 2019 | 452.80 | 453.80 | 447.76 | 450.83 | 366,427 | -0.57(-0.13%) |
Jun 05, 2019 | 441.45 | 451.50 | 439.71 | 451.40 | 336,682 | +12.98(+2.96%) |
Jun 04, 2019 | 442.50 | 442.56 | 430.00 | 438.43 | 542,247 | -4.13(-0.93%) |