Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 265.31 | 267.14 | 263.30 | 266.56 | 45,327 | +2.30(+0.87%) |
Aug 29, 2019 | 258.91 | 264.28 | 258.47 | 264.26 | 59,031 | +6.72(+2.61%) |
Aug 28, 2019 | 254.10 | 259.02 | 254.10 | 257.54 | 108,436 | +3.25(+1.28%) |
Aug 27, 2019 | 257.29 | 257.49 | 254.15 | 254.29 | 82,880 | -1.98(-0.77%) |
Aug 26, 2019 | 255.73 | 256.87 | 254.00 | 256.26 | 96,056 | +1.95(+0.77%) |
Aug 23, 2019 | 256.49 | 260.37 | 254.31 | 254.31 | 94,053 | -2.82(-1.10%) |
Aug 22, 2019 | 255.34 | 260.13 | 254.91 | 257.13 | 58,749 | +1.87(+0.73%) |
Aug 21, 2019 | 254.26 | 255.26 | 252.04 | 255.26 | 67,531 | +1.99(+0.79%) |
Aug 20, 2019 | 256.14 | 257.48 | 253.27 | 253.27 | 36,451 | -3.32(-1.29%) |
Aug 19, 2019 | 255.90 | 256.78 | 254.93 | 256.59 | 59,211 | +2.06(+0.81%) |
Aug 16, 2019 | 254.68 | 256.12 | 252.55 | 254.53 | 28,187 | +0.56(+0.22%) |
Aug 15, 2019 | 253.32 | 255.64 | 252.01 | 253.96 | 39,635 | +1.29(+0.51%) |
Aug 14, 2019 | 254.00 | 255.47 | 250.48 | 252.67 | 29,568 | -2.67(-1.05%) |
Aug 13, 2019 | 253.78 | 255.42 | 251.47 | 255.34 | 28,879 | +2.14(+0.84%) |
Aug 12, 2019 | 254.04 | 254.79 | 251.68 | 253.20 | 26,922 | -1.59(-0.62%) |
Aug 09, 2019 | 254.60 | 258.20 | 251.50 | 254.79 | 29,462 | +0.00(+0.00%) |
Aug 08, 2019 | 252.81 | 256.82 | 252.81 | 254.79 | 28,981 | +2.84(+1.13%) |
Aug 07, 2019 | 250.54 | 253.02 | 248.77 | 251.95 | 26,012 | -0.73(-0.29%) |
Aug 06, 2019 | 250.23 | 252.74 | 249.28 | 252.68 | 39,128 | +2.52(+1.01%) |
Aug 05, 2019 | 254.07 | 254.31 | 246.92 | 250.16 | 32,491 | -5.71(-2.23%) |
Aug 02, 2019 | 256.88 | 257.62 | 254.45 | 255.88 | 18,555 | -0.07(-0.03%) |
Aug 01, 2019 | 260.96 | 263.24 | 255.81 | 255.95 | 37,762 | -5.20(-1.99%) |
Jul 31, 2019 | 259.26 | 263.11 | 257.58 | 261.15 | 34,524 | +1.94(+0.75%) |
Jul 30, 2019 | 259.49 | 261.50 | 254.49 | 259.21 | 26,990 | -1.50(-0.58%) |
Jul 29, 2019 | 262.23 | 266.66 | 259.82 | 260.71 | 27,853 | -1.14(-0.43%) |
Jul 26, 2019 | 260.86 | 262.89 | 260.38 | 261.85 | 12,906 | +1.61(+0.62%) |
Jul 25, 2019 | 261.64 | 262.12 | 260.23 | 260.23 | 6,803 | -2.87(-1.09%) |
Jul 24, 2019 | 260.47 | 263.10 | 259.26 | 263.10 | 14,944 | +2.48(+0.95%) |
Jul 23, 2019 | 258.61 | 260.62 | 257.73 | 260.62 | 15,464 | +2.28(+0.88%) |
Jul 22, 2019 | 259.84 | 259.84 | 256.16 | 258.35 | 10,954 | -1.04(-0.40%) |
Jul 19, 2019 | 263.78 | 264.15 | 259.38 | 259.38 | 16,921 | -4.44(-1.68%) |
Jul 18, 2019 | 263.94 | 266.11 | 259.97 | 263.83 | 25,769 | -0.15(-0.06%) |
Jul 17, 2019 | 263.64 | 267.63 | 262.83 | 263.98 | 14,909 | +0.04(+0.02%) |
Jul 16, 2019 | 261.17 | 263.97 | 260.84 | 263.94 | 24,836 | +2.49(+0.95%) |
Jul 15, 2019 | 263.71 | 264.70 | 258.43 | 261.45 | 21,972 | -2.21(-0.84%) |
Jul 12, 2019 | 271.12 | 271.12 | 263.66 | 263.66 | 29,971 | -6.90(-2.55%) |
Jul 11, 2019 | 274.53 | 274.74 | 270.04 | 270.56 | 30,145 | -3.95(-1.44%) |
Jul 10, 2019 | 272.19 | 275.23 | 271.43 | 274.52 | 22,288 | +3.12(+1.15%) |
Jul 09, 2019 | 263.47 | 271.40 | 262.62 | 271.40 | 24,492 | +8.09(+3.07%) |
Jul 08, 2019 | 260.85 | 264.55 | 260.85 | 263.31 | 18,203 | +2.12(+0.81%) |
Jul 05, 2019 | 262.19 | 263.67 | 259.93 | 261.19 | 17,638 | -2.38(-0.90%) |
Jul 03, 2019 | 262.51 | 263.57 | 260.94 | 263.57 | 12,046 | +1.06(+0.40%) |
Jul 02, 2019 | 257.27 | 262.51 | 257.27 | 262.51 | 14,251 | +5.44(+2.12%) |
Jul 01, 2019 | 258.71 | 260.17 | 255.36 | 257.07 | 21,959 | -1.14(-0.44%) |
Jun 28, 2019 | 258.27 | 263.30 | 256.34 | 258.22 | 30,832 | +0.68(+0.27%) |
Jun 27, 2019 | 256.69 | 257.54 | 254.10 | 257.54 | 24,561 | +4.04(+1.60%) |
Jun 26, 2019 | 260.58 | 260.58 | 253.49 | 253.49 | 27,789 | -6.75(-2.59%) |
Jun 25, 2019 | 260.76 | 263.27 | 260.10 | 260.24 | 12,778 | -0.20(-0.08%) |
Jun 24, 2019 | 260.46 | 263.52 | 258.78 | 260.44 | 20,439 | -0.11(-0.04%) |
Jun 21, 2019 | 267.54 | 268.03 | 258.43 | 260.56 | 38,576 | -8.70(-3.23%) |
Jun 20, 2019 | 271.19 | 271.89 | 269.17 | 269.25 | 10,079 | -0.62(-0.23%) |
Jun 19, 2019 | 267.76 | 269.87 | 265.90 | 269.87 | 17,036 | +2.45(+0.92%) |
Jun 18, 2019 | 269.22 | 271.40 | 263.11 | 267.42 | 39,734 | -1.04(-0.39%) |
Jun 17, 2019 | 269.87 | 269.87 | 267.49 | 268.46 | 23,208 | -1.00(-0.37%) |
Jun 14, 2019 | 264.63 | 269.46 | 263.97 | 269.46 | 12,189 | +4.47(+1.69%) |
Jun 13, 2019 | 265.56 | 265.61 | 261.52 | 264.99 | 10,124 | +0.25(+0.09%) |
Jun 12, 2019 | 263.18 | 264.74 | 261.57 | 264.74 | 7,480 | +1.67(+0.64%) |
Jun 11, 2019 | 262.40 | 263.06 | 258.71 | 263.06 | 15,358 | +1.34(+0.51%) |
Jun 10, 2019 | 262.19 | 262.54 | 259.97 | 261.73 | 8,448 | -0.59(-0.22%) |
Jun 07, 2019 | 260.17 | 262.96 | 260.17 | 262.31 | 8,460 | +2.18(+0.84%) |
Jun 06, 2019 | 261.59 | 261.64 | 259.96 | 260.14 | 6,748 | -1.62(-0.62%) |
Jun 05, 2019 | 260.07 | 264.01 | 258.92 | 261.75 | 11,525 | +1.88(+0.72%) |
Jun 04, 2019 | 256.50 | 259.88 | 255.08 | 259.88 | 12,877 | +4.94(+1.94%) |