Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 357.20 | 358.37 | 353.07 | 355.14 | 219,188 | +0.56(+0.16%) |
Aug 29, 2019 | 354.39 | 356.35 | 351.19 | 354.58 | 169,944 | +3.63(+1.03%) |
Aug 28, 2019 | 349.08 | 353.41 | 346.97 | 350.95 | 229,651 | -0.35(-0.10%) |
Aug 27, 2019 | 353.03 | 354.94 | 349.04 | 351.31 | 362,376 | -0.22(-0.06%) |
Aug 26, 2019 | 352.35 | 352.35 | 347.04 | 351.53 | 230,276 | +2.23(+0.64%) |
Aug 23, 2019 | 356.19 | 358.42 | 347.16 | 349.30 | 241,117 | -8.02(-2.25%) |
Aug 22, 2019 | 360.46 | 360.46 | 353.26 | 357.33 | 323,453 | -1.58(-0.44%) |
Aug 21, 2019 | 361.28 | 363.25 | 358.15 | 358.91 | 329,344 | -0.08(-0.02%) |
Aug 20, 2019 | 360.67 | 364.88 | 358.63 | 358.99 | 222,932 | -1.93(-0.54%) |
Aug 19, 2019 | 362.04 | 364.53 | 360.19 | 360.92 | 170,262 | +0.03(+0.01%) |
Aug 16, 2019 | 362.27 | 362.88 | 358.55 | 360.89 | 158,114 | +1.32(+0.37%) |
Aug 15, 2019 | 355.66 | 363.60 | 355.66 | 359.57 | 309,369 | +3.37(+0.95%) |
Aug 14, 2019 | 359.86 | 359.86 | 354.22 | 356.20 | 339,859 | -5.13(-1.42%) |
Aug 13, 2019 | 356.70 | 362.63 | 356.70 | 361.34 | 378,756 | +5.22(+1.46%) |
Aug 12, 2019 | 361.00 | 363.75 | 354.30 | 356.12 | 311,900 | -6.23(-1.72%) |
Aug 09, 2019 | 359.83 | 364.49 | 358.27 | 362.35 | 183,696 | +5.14(+1.44%) |
Aug 08, 2019 | 348.86 | 357.21 | 348.42 | 357.21 | 227,366 | +8.36(+2.40%) |
Aug 07, 2019 | 348.94 | 350.63 | 345.56 | 348.86 | 255,855 | -4.76(-1.35%) |
Aug 06, 2019 | 345.25 | 355.51 | 343.44 | 353.62 | 321,483 | +11.79(+3.45%) |
Aug 05, 2019 | 352.22 | 352.22 | 336.92 | 341.83 | 275,606 | -10.48(-2.97%) |
Aug 02, 2019 | 352.81 | 356.64 | 347.49 | 352.31 | 438,573 | -0.21(-0.06%) |
Aug 01, 2019 | 336.25 | 357.61 | 336.25 | 352.52 | 515,305 | +21.28(+6.43%) |
Jul 31, 2019 | 338.10 | 339.89 | 327.88 | 331.24 | 285,866 | -7.16(-2.11%) |
Jul 30, 2019 | 339.13 | 341.52 | 336.17 | 338.40 | 245,000 | -3.59(-1.05%) |
Jul 29, 2019 | 339.68 | 343.90 | 338.29 | 341.98 | 336,075 | +3.51(+1.04%) |
Jul 26, 2019 | 337.73 | 338.84 | 335.39 | 338.47 | 189,747 | +1.01(+0.30%) |
Jul 25, 2019 | 334.69 | 338.81 | 332.68 | 337.46 | 198,159 | +0.04(+0.01%) |
Jul 24, 2019 | 332.78 | 337.64 | 330.53 | 337.42 | 117,981 | +4.46(+1.34%) |
Jul 23, 2019 | 330.86 | 333.65 | 328.29 | 332.96 | 124,831 | +2.27(+0.69%) |
Jul 22, 2019 | 328.46 | 332.63 | 327.61 | 330.69 | 143,066 | +4.03(+1.23%) |
Jul 19, 2019 | 333.09 | 333.69 | 326.54 | 326.67 | 190,465 | -5.29(-1.59%) |
Jul 18, 2019 | 325.78 | 332.40 | 324.35 | 331.96 | 173,450 | +6.33(+1.94%) |
Jul 17, 2019 | 323.08 | 326.26 | 323.08 | 325.63 | 196,089 | +2.41(+0.74%) |
Jul 16, 2019 | 328.21 | 328.21 | 322.35 | 323.23 | 212,719 | -3.35(-1.03%) |
Jul 15, 2019 | 326.56 | 327.17 | 323.91 | 326.58 | 157,734 | +0.67(+0.21%) |
Jul 12, 2019 | 327.90 | 328.50 | 322.71 | 325.91 | 215,286 | -1.67(-0.51%) |
Jul 11, 2019 | 324.73 | 327.67 | 322.80 | 327.57 | 164,647 | +3.98(+1.23%) |
Jul 10, 2019 | 327.78 | 329.39 | 323.56 | 323.60 | 208,195 | -3.35(-1.03%) |
Jul 09, 2019 | 323.81 | 327.07 | 321.93 | 326.95 | 184,708 | +2.54(+0.78%) |
Jul 08, 2019 | 323.63 | 324.97 | 321.38 | 324.40 | 156,997 | -1.38(-0.42%) |
Jul 05, 2019 | 322.32 | 325.79 | 322.32 | 325.79 | 107,797 | +0.83(+0.26%) |
Jul 03, 2019 | 324.32 | 325.35 | 321.81 | 324.96 | 144,003 | +1.28(+0.39%) |
Jul 02, 2019 | 327.47 | 327.86 | 321.09 | 323.68 | 156,784 | -3.78(-1.16%) |
Jul 01, 2019 | 325.61 | 327.73 | 318.81 | 327.47 | 412,944 | +4.60(+1.43%) |
Jun 28, 2019 | 319.74 | 323.11 | 317.90 | 322.86 | 1,193,051 | +3.31(+1.04%) |
Jun 27, 2019 | 320.88 | 321.04 | 317.02 | 319.55 | 204,040 | +0.79(+0.25%) |
Jun 26, 2019 | 328.29 | 328.48 | 318.48 | 318.76 | 337,742 | -8.96(-2.73%) |
Jun 25, 2019 | 323.86 | 328.63 | 323.04 | 327.72 | 248,640 | +3.25(+1.00%) |
Jun 24, 2019 | 325.56 | 327.32 | 322.06 | 324.47 | 229,418 | -1.88(-0.58%) |
Jun 21, 2019 | 326.44 | 327.41 | 321.81 | 326.36 | 282,057 | -0.11(-0.03%) |
Jun 20, 2019 | 326.60 | 329.50 | 321.37 | 326.46 | 192,311 | +1.16(+0.36%) |
Jun 19, 2019 | 322.30 | 326.20 | 320.66 | 325.30 | 214,560 | +2.00(+0.62%) |
Jun 18, 2019 | 319.67 | 323.60 | 317.34 | 323.30 | 312,849 | +5.92(+1.86%) |
Jun 17, 2019 | 312.30 | 318.42 | 312.30 | 317.38 | 267,196 | +5.16(+1.65%) |
Jun 14, 2019 | 312.97 | 314.55 | 310.84 | 312.23 | 350,981 | -0.74(-0.24%) |
Jun 13, 2019 | 310.97 | 313.63 | 307.09 | 312.97 | 321,943 | +5.08(+1.65%) |
Jun 12, 2019 | 302.52 | 309.20 | 301.72 | 307.89 | 197,628 | +6.06(+2.01%) |
Jun 11, 2019 | 306.87 | 306.87 | 297.63 | 301.82 | 133,682 | -1.35(-0.44%) |
Jun 10, 2019 | 298.38 | 304.56 | 298.27 | 303.17 | 185,261 | +5.53(+1.86%) |
Jun 07, 2019 | 295.56 | 298.45 | 294.76 | 297.64 | 144,413 | +3.43(+1.17%) |
Jun 06, 2019 | 291.04 | 296.51 | 287.79 | 294.21 | 199,409 | +3.51(+1.21%) |
Jun 05, 2019 | 287.71 | 290.76 | 283.89 | 290.70 | 203,595 | +5.19(+1.82%) |
Jun 04, 2019 | 285.15 | 285.65 | 277.36 | 285.51 | 247,914 | +3.09(+1.09%) |