Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 248.62 | 252.90 | 247.81 | 252.33 | 208,400 | +4.22(+1.70%) |
Aug 29, 2019 | 252.34 | 253.10 | 247.80 | 248.11 | 149,301 | -2.54(-1.01%) |
Aug 28, 2019 | 248.00 | 252.69 | 247.57 | 250.65 | 253,781 | +1.40(+0.56%) |
Aug 27, 2019 | 253.50 | 254.10 | 247.84 | 249.25 | 312,266 | -3.28(-1.30%) |
Aug 26, 2019 | 256.21 | 256.48 | 248.58 | 252.53 | 477,947 | -1.92(-0.75%) |
Aug 23, 2019 | 260.18 | 261.87 | 253.00 | 254.45 | 538,100 | -6.99(-2.67%) |
Aug 22, 2019 | 261.36 | 268.24 | 260.64 | 261.44 | 436,712 | +0.31(+0.12%) |
Aug 21, 2019 | 268.24 | 268.48 | 258.13 | 261.13 | 871,965 | -6.20(-2.32%) |
Aug 20, 2019 | 282.50 | 283.78 | 264.51 | 267.33 | 1,552,808 | -26.10(-8.89%) |
Aug 19, 2019 | 293.72 | 295.65 | 290.11 | 293.43 | 271,376 | +1.93(+0.66%) |
Aug 16, 2019 | 286.15 | 293.41 | 286.15 | 291.50 | 144,400 | +5.18(+1.81%) |
Aug 15, 2019 | 286.03 | 289.00 | 280.49 | 286.32 | 253,181 | +1.09(+0.38%) |
Aug 14, 2019 | 287.30 | 288.81 | 284.64 | 285.23 | 235,989 | -5.23(-1.80%) |
Aug 13, 2019 | 286.99 | 292.18 | 286.39 | 290.46 | 146,361 | +3.34(+1.16%) |
Aug 12, 2019 | 293.06 | 293.06 | 286.44 | 287.12 | 111,534 | -7.57(-2.57%) |
Aug 09, 2019 | 295.07 | 296.44 | 291.85 | 294.69 | 92,200 | -1.57(-0.53%) |
Aug 08, 2019 | 290.06 | 296.48 | 290.06 | 296.26 | 182,224 | +7.75(+2.69%) |
Aug 07, 2019 | 283.94 | 290.00 | 283.44 | 288.51 | 183,171 | +2.60(+0.91%) |
Aug 06, 2019 | 281.58 | 286.98 | 280.35 | 285.91 | 111,260 | +4.68(+1.66%) |
Aug 05, 2019 | 286.99 | 288.51 | 280.02 | 281.23 | 217,657 | -8.30(-2.87%) |
Aug 02, 2019 | 288.69 | 291.67 | 286.76 | 289.53 | 124,100 | -0.06(-0.02%) |
Aug 01, 2019 | 290.56 | 293.25 | 288.47 | 289.59 | 143,201 | -0.45(-0.16%) |
Jul 31, 2019 | 290.78 | 293.41 | 288.65 | 290.04 | 167,871 | -0.53(-0.18%) |
Jul 30, 2019 | 286.78 | 291.03 | 286.28 | 290.57 | 175,804 | +3.15(+1.10%) |
Jul 29, 2019 | 289.80 | 291.25 | 286.51 | 287.42 | 135,904 | -1.96(-0.68%) |
Jul 26, 2019 | 287.21 | 291.58 | 287.21 | 289.38 | 150,000 | +2.11(+0.73%) |
Jul 25, 2019 | 284.72 | 288.24 | 283.94 | 287.27 | 96,778 | +1.06(+0.37%) |
Jul 24, 2019 | 284.33 | 287.09 | 283.84 | 286.21 | 88,023 | +1.60(+0.56%) |
Jul 23, 2019 | 285.12 | 288.22 | 282.98 | 284.61 | 103,260 | +0.10(+0.04%) |
Jul 22, 2019 | 283.20 | 285.12 | 282.54 | 284.51 | 98,303 | +1.91(+0.68%) |
Jul 19, 2019 | 285.44 | 287.63 | 282.40 | 282.60 | 147,500 | -2.50(-0.88%) |
Jul 18, 2019 | 286.01 | 286.66 | 284.42 | 285.10 | 92,177 | -1.87(-0.65%) |
Jul 17, 2019 | 288.50 | 288.99 | 284.71 | 286.97 | 121,262 | -1.83(-0.63%) |
Jul 16, 2019 | 290.28 | 293.12 | 288.70 | 288.80 | 132,580 | -2.04(-0.70%) |
Jul 15, 2019 | 290.41 | 291.13 | 288.42 | 290.84 | 83,632 | +0.42(+0.14%) |
Jul 12, 2019 | 287.42 | 290.79 | 287.22 | 290.42 | 92,800 | +3.89(+1.36%) |
Jul 11, 2019 | 285.97 | 287.49 | 284.55 | 286.53 | 66,591 | +0.65(+0.23%) |
Jul 10, 2019 | 285.10 | 286.56 | 284.01 | 285.88 | 81,902 | +1.97(+0.69%) |
Jul 09, 2019 | 280.96 | 284.36 | 280.34 | 283.91 | 135,751 | +2.42(+0.86%) |
Jul 08, 2019 | 284.29 | 285.24 | 279.00 | 281.49 | 172,699 | -3.33(-1.17%) |
Jul 05, 2019 | 283.41 | 286.80 | 282.00 | 284.82 | 96,300 | +0.13(+0.05%) |
Jul 03, 2019 | 282.20 | 286.00 | 281.37 | 284.69 | 85,800 | +3.46(+1.23%) |
Jul 02, 2019 | 280.15 | 283.52 | 279.10 | 281.23 | 147,099 | +1.48(+0.53%) |
Jul 01, 2019 | 276.00 | 279.83 | 270.30 | 279.75 | 363,119 | -0.19(-0.07%) |
Jun 28, 2019 | 278.40 | 280.42 | 277.10 | 279.94 | 146,800 | +1.96(+0.71%) |
Jun 27, 2019 | 274.45 | 279.50 | 272.42 | 277.98 | 191,034 | +3.86(+1.41%) |
Jun 26, 2019 | 272.92 | 275.77 | 269.66 | 274.12 | 303,703 | +1.65(+0.61%) |
Jun 25, 2019 | 277.81 | 278.19 | 272.10 | 272.47 | 189,539 | -5.73(-2.06%) |
Jun 24, 2019 | 281.35 | 284.37 | 277.01 | 278.20 | 238,545 | -3.24(-1.15%) |
Jun 21, 2019 | 286.72 | 286.72 | 280.89 | 281.44 | 224,700 | -6.26(-2.18%) |
Jun 20, 2019 | 289.47 | 290.43 | 284.84 | 287.70 | 247,644 | -0.19(-0.07%) |
Jun 19, 2019 | 290.42 | 292.17 | 287.56 | 287.89 | 123,049 | -2.11(-0.73%) |
Jun 18, 2019 | 292.90 | 295.36 | 289.79 | 290.00 | 91,768 | -2.10(-0.72%) |
Jun 17, 2019 | 292.87 | 295.71 | 290.99 | 292.10 | 115,411 | -0.40(-0.14%) |
Jun 14, 2019 | 292.00 | 293.64 | 289.53 | 292.50 | 180,200 | +0.08(+0.03%) |
Jun 13, 2019 | 288.81 | 292.91 | 286.66 | 292.42 | 93,035 | +4.48(+1.56%) |
Jun 12, 2019 | 288.25 | 289.95 | 286.09 | 287.94 | 66,544 | -0.33(-0.11%) |
Jun 11, 2019 | 291.04 | 291.88 | 285.41 | 288.27 | 255,167 | -4.43(-1.51%) |
Jun 10, 2019 | 298.28 | 299.97 | 292.59 | 292.70 | 125,306 | -4.21(-1.42%) |
Jun 07, 2019 | 301.62 | 301.71 | 292.00 | 296.91 | 232,700 | -5.46(-1.81%) |
Jun 06, 2019 | 305.56 | 305.56 | 301.97 | 302.37 | 106,458 | -2.68(-0.88%) |
Jun 05, 2019 | 300.73 | 305.85 | 300.03 | 305.05 | 97,626 | +5.06(+1.69%) |
Jun 04, 2019 | 294.00 | 300.62 | 292.64 | 299.99 | 147,526 | +7.17(+2.45%) |