Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 248.73 | 248.73 | 246.22 | 247.13 | 5,217 | -0.71(-0.29%) |
Aug 29, 2019 | 247.75 | 248.34 | 247.03 | 247.83 | 7,195 | +2.90(+1.19%) |
Aug 28, 2019 | 243.65 | 245.37 | 242.54 | 244.93 | 10,113 | +0.77(+0.32%) |
Aug 27, 2019 | 246.46 | 246.46 | 243.05 | 244.16 | 10,722 | -0.24(-0.10%) |
Aug 26, 2019 | 245.18 | 245.86 | 243.37 | 244.39 | 5,717 | +1.84(+0.76%) |
Aug 23, 2019 | 247.73 | 249.15 | 242.55 | 242.55 | 10,234 | -6.56(-2.63%) |
Aug 22, 2019 | 249.54 | 249.54 | 247.47 | 249.11 | 5,513 | -0.21(-0.08%) |
Aug 21, 2019 | 248.86 | 249.70 | 248.86 | 249.32 | 7,092 | +2.41(+0.98%) |
Aug 20, 2019 | 246.95 | 247.76 | 246.42 | 246.90 | 16,473 | -1.17(-0.47%) |
Aug 19, 2019 | 249.32 | 249.32 | 247.55 | 248.07 | 6,955 | +1.73(+0.70%) |
Aug 16, 2019 | 244.60 | 246.44 | 244.60 | 246.34 | 5,819 | +3.72(+1.53%) |
Aug 15, 2019 | 242.70 | 242.70 | 241.05 | 242.63 | 20,326 | +0.76(+0.32%) |
Aug 14, 2019 | 244.59 | 245.11 | 241.57 | 241.86 | 8,541 | -6.83(-2.75%) |
Aug 13, 2019 | 245.05 | 249.13 | 245.05 | 248.69 | 5,624 | +3.42(+1.39%) |
Aug 12, 2019 | 247.92 | 247.92 | 244.66 | 245.27 | 16,819 | -4.39(-1.76%) |
Aug 09, 2019 | 249.80 | 250.28 | 247.96 | 249.66 | 4,415 | -1.66(-0.66%) |
Aug 08, 2019 | 247.19 | 251.32 | 247.19 | 251.32 | 5,822 | +5.75(+2.34%) |
Aug 07, 2019 | 241.34 | 245.66 | 240.48 | 245.57 | 9,466 | +1.78(+0.73%) |
Aug 06, 2019 | 241.56 | 244.04 | 241.25 | 243.79 | 38,957 | +4.07(+1.70%) |
Aug 05, 2019 | 243.01 | 243.01 | 237.53 | 239.72 | 69,106 | -8.47(-3.41%) |
Aug 02, 2019 | 250.42 | 250.42 | 246.87 | 248.19 | 10,134 | -3.47(-1.38%) |
Aug 01, 2019 | 254.12 | 256.19 | 251.55 | 251.67 | 8,240 | -2.96(-1.16%) |
Jul 31, 2019 | 256.62 | 257.62 | 252.94 | 254.63 | 9,754 | -1.60(-0.63%) |
Jul 30, 2019 | 255.29 | 256.55 | 255.29 | 256.23 | 5,017 | -0.79(-0.31%) |
Jul 29, 2019 | 258.49 | 258.49 | 255.80 | 257.02 | 8,072 | -1.64(-0.63%) |
Jul 26, 2019 | 256.92 | 258.77 | 256.92 | 258.66 | 6,923 | +2.23(+0.87%) |
Jul 25, 2019 | 257.96 | 257.96 | 256.29 | 256.43 | 12,840 | -2.17(-0.84%) |
Jul 24, 2019 | 256.54 | 258.76 | 256.51 | 258.60 | 13,367 | +1.98(+0.77%) |
Jul 23, 2019 | 256.50 | 256.67 | 255.19 | 256.62 | 6,226 | +1.02(+0.40%) |
Jul 22, 2019 | 256.15 | 257.10 | 255.60 | 255.60 | 33,061 | +0.29(+0.11%) |
Jul 19, 2019 | 258.58 | 258.58 | 255.31 | 255.31 | 11,338 | -2.13(-0.83%) |
Jul 18, 2019 | 256.50 | 258.00 | 256.38 | 257.44 | 15,073 | +0.93(+0.36%) |
Jul 17, 2019 | 256.64 | 257.31 | 256.29 | 256.51 | 7,364 | +0.04(+0.02%) |
Jul 16, 2019 | 257.81 | 257.81 | 256.24 | 256.47 | 7,364 | -1.34(-0.52%) |
Jul 15, 2019 | 258.90 | 258.90 | 257.30 | 257.82 | 17,763 | -0.14(-0.06%) |
Jul 12, 2019 | 257.56 | 258.10 | 256.35 | 257.96 | 12,542 | +1.47(+0.57%) |
Jul 11, 2019 | 257.05 | 257.05 | 255.51 | 256.49 | 26,861 | +0.56(+0.22%) |
Jul 10, 2019 | 256.73 | 257.33 | 255.50 | 255.94 | 23,802 | +0.65(+0.25%) |
Jul 09, 2019 | 253.22 | 255.32 | 253.22 | 255.29 | 24,349 | +1.65(+0.65%) |
Jul 08, 2019 | 254.44 | 254.44 | 253.02 | 253.64 | 11,178 | -1.27(-0.50%) |
Jul 05, 2019 | 254.67 | 255.24 | 252.93 | 254.91 | 21,372 | -0.40(-0.16%) |
Jul 03, 2019 | 253.84 | 255.31 | 253.84 | 255.31 | 5,518 | +2.52(+1.00%) |
Jul 02, 2019 | 252.97 | 252.97 | 252.14 | 252.79 | 38,308 | +0.14(+0.06%) |
Jul 01, 2019 | 254.31 | 254.50 | 252.04 | 252.65 | 16,416 | +1.97(+0.79%) |
Jun 28, 2019 | 248.64 | 250.67 | 248.15 | 250.67 | 11,238 | +2.59(+1.05%) |
Jun 27, 2019 | 246.57 | 248.42 | 246.57 | 248.08 | 6,942 | +2.63(+1.07%) |
Jun 26, 2019 | 246.03 | 246.03 | 245.30 | 245.45 | 5,846 | -0.34(-0.14%) |
Jun 25, 2019 | 249.09 | 249.47 | 245.77 | 245.79 | 9,386 | -3.19(-1.28%) |
Jun 24, 2019 | 251.10 | 251.49 | 248.97 | 248.98 | 8,373 | -1.82(-0.73%) |
Jun 21, 2019 | 252.14 | 252.14 | 250.74 | 250.81 | 6,923 | -1.53(-0.61%) |
Jun 20, 2019 | 253.88 | 253.88 | 250.70 | 252.34 | 8,402 | +1.60(+0.64%) |
Jun 19, 2019 | 249.23 | 250.82 | 248.40 | 250.73 | 10,412 | +2.42(+0.97%) |
Jun 18, 2019 | 247.92 | 249.74 | 247.92 | 248.31 | 10,235 | +2.23(+0.91%) |
Jun 17, 2019 | 246.96 | 246.96 | 246.09 | 246.09 | 7,319 | +0.34(+0.14%) |
Jun 14, 2019 | 246.95 | 246.95 | 245.37 | 245.75 | 5,923 | -1.08(-0.44%) |
Jun 13, 2019 | 246.88 | 247.31 | 246.49 | 246.83 | 4,771 | +0.66(+0.27%) |
Jun 12, 2019 | 245.87 | 246.31 | 245.14 | 246.16 | 5,033 | +0.51(+0.21%) |
Jun 11, 2019 | 249.24 | 249.24 | 244.55 | 245.65 | 10,748 | -1.36(-0.55%) |
Jun 10, 2019 | 246.72 | 249.09 | 246.72 | 247.00 | 18,246 | +1.93(+0.79%) |
Jun 07, 2019 | 243.75 | 245.29 | 243.75 | 245.07 | 5,622 | +2.81(+1.16%) |
Jun 06, 2019 | 241.32 | 242.96 | 240.34 | 242.26 | 14,627 | +1.52(+0.63%) |
Jun 05, 2019 | 239.01 | 240.74 | 238.36 | 240.74 | 24,857 | +3.23(+1.36%) |
Jun 04, 2019 | 233.78 | 237.52 | 233.78 | 237.52 | 4,051 | +5.82(+2.51%) |