Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 256.03 | 256.88 | 253.39 | 256.01 | 265,386 | +1.18(+0.46%) |
Aug 29, 2019 | 259.75 | 260.99 | 254.54 | 254.83 | 286,525 | -3.46(-1.34%) |
Aug 28, 2019 | 255.45 | 259.19 | 254.59 | 258.29 | 195,952 | +2.09(+0.81%) |
Aug 27, 2019 | 256.05 | 257.11 | 253.83 | 256.21 | 270,038 | +2.04(+0.80%) |
Aug 26, 2019 | 254.25 | 254.59 | 251.54 | 254.17 | 210,435 | +1.82(+0.72%) |
Aug 23, 2019 | 257.24 | 259.48 | 251.31 | 252.35 | 270,625 | -5.80(-2.25%) |
Aug 22, 2019 | 261.14 | 261.14 | 257.23 | 258.15 | 261,044 | -1.73(-0.67%) |
Aug 21, 2019 | 260.07 | 262.08 | 258.78 | 259.88 | 234,750 | +1.68(+0.65%) |
Aug 20, 2019 | 258.78 | 260.30 | 255.65 | 258.21 | 569,004 | -1.46(-0.56%) |
Aug 19, 2019 | 262.07 | 262.95 | 259.47 | 259.67 | 223,066 | +0.37(+0.14%) |
Aug 16, 2019 | 256.98 | 259.89 | 256.45 | 259.30 | 261,330 | +4.57(+1.79%) |
Aug 15, 2019 | 253.44 | 256.86 | 252.06 | 254.73 | 283,455 | +2.28(+0.90%) |
Aug 14, 2019 | 257.47 | 259.91 | 251.42 | 252.44 | 386,468 | -8.92(-3.41%) |
Aug 13, 2019 | 255.48 | 262.82 | 255.48 | 261.36 | 450,911 | +4.95(+1.93%) |
Aug 12, 2019 | 258.71 | 260.04 | 255.87 | 256.41 | 210,951 | -4.07(-1.56%) |
Aug 09, 2019 | 262.76 | 263.54 | 258.52 | 260.48 | 208,551 | -3.02(-1.15%) |
Aug 08, 2019 | 259.90 | 264.50 | 258.21 | 263.51 | 371,397 | +6.43(+2.50%) |
Aug 07, 2019 | 254.00 | 258.68 | 253.06 | 257.08 | 362,198 | -0.21(-0.08%) |
Aug 06, 2019 | 253.18 | 257.71 | 253.18 | 257.29 | 260,241 | +4.70(+1.86%) |
Aug 05, 2019 | 257.10 | 258.13 | 249.03 | 252.59 | 565,886 | -8.16(-3.13%) |
Aug 02, 2019 | 261.71 | 262.00 | 258.11 | 260.75 | 351,289 | -0.79(-0.30%) |
Aug 01, 2019 | 259.49 | 264.32 | 259.49 | 261.54 | 339,240 | +1.99(+0.77%) |
Jul 31, 2019 | 258.73 | 263.81 | 258.73 | 259.55 | 454,694 | +0.82(+0.32%) |
Jul 30, 2019 | 262.74 | 263.69 | 257.39 | 258.72 | 359,490 | -5.31(-2.01%) |
Jul 29, 2019 | 265.61 | 266.34 | 262.81 | 264.03 | 292,162 | -1.38(-0.52%) |
Jul 26, 2019 | 261.02 | 265.71 | 260.54 | 265.41 | 263,146 | +5.38(+2.07%) |
Jul 25, 2019 | 261.02 | 262.64 | 259.34 | 260.02 | 229,003 | -0.99(-0.38%) |
Jul 24, 2019 | 259.14 | 261.02 | 256.10 | 261.02 | 523,733 | +0.83(+0.32%) |
Jul 23, 2019 | 264.16 | 265.38 | 259.00 | 260.18 | 322,601 | -2.63(-1.00%) |
Jul 22, 2019 | 262.06 | 265.00 | 260.90 | 262.81 | 352,987 | +0.92(+0.35%) |
Jul 19, 2019 | 267.63 | 269.45 | 261.66 | 261.90 | 458,876 | -5.42(-2.03%) |
Jul 18, 2019 | 265.55 | 267.93 | 264.90 | 267.32 | 295,638 | +2.65(+1.00%) |
Jul 17, 2019 | 264.12 | 268.00 | 264.07 | 264.67 | 346,801 | -0.27(-0.10%) |
Jul 16, 2019 | 272.75 | 272.75 | 261.85 | 264.94 | 561,440 | -10.54(-3.83%) |
Jul 15, 2019 | 277.03 | 277.52 | 274.36 | 275.48 | 459,621 | -2.06(-0.74%) |
Jul 12, 2019 | 276.73 | 277.61 | 274.99 | 277.54 | 311,972 | +1.92(+0.70%) |
Jul 11, 2019 | 273.82 | 276.72 | 273.14 | 275.62 | 390,272 | +2.80(+1.03%) |
Jul 10, 2019 | 273.85 | 274.70 | 271.55 | 272.82 | 517,054 | +0.44(+0.16%) |
Jul 09, 2019 | 270.83 | 272.88 | 269.48 | 272.38 | 444,968 | +1.22(+0.45%) |
Jul 08, 2019 | 274.38 | 274.71 | 268.41 | 271.16 | 391,520 | -5.37(-1.94%) |
Jul 05, 2019 | 277.39 | 278.58 | 273.53 | 276.54 | 330,134 | -0.57(-0.21%) |
Jul 03, 2019 | 274.99 | 277.20 | 274.99 | 277.11 | 335,263 | +3.02(+1.10%) |
Jul 02, 2019 | 267.86 | 274.90 | 267.43 | 274.08 | 564,126 | +5.70(+2.12%) |
Jul 01, 2019 | 271.63 | 271.63 | 267.45 | 268.38 | 338,370 | +0.17(+0.06%) |
Jun 28, 2019 | 268.32 | 269.59 | 263.69 | 268.21 | 771,810 | +1.08(+0.40%) |
Jun 27, 2019 | 262.72 | 267.67 | 262.29 | 267.14 | 1,057,476 | -3.67(-1.35%) |
Jun 26, 2019 | 266.75 | 271.80 | 266.17 | 270.81 | 993,273 | +3.82(+1.43%) |
Jun 25, 2019 | 279.02 | 282.67 | 265.10 | 266.99 | 1,570,231 | -7.56(-2.75%) |
Jun 24, 2019 | 278.90 | 280.01 | 274.25 | 274.55 | 845,919 | -4.45(-1.59%) |
Jun 21, 2019 | 279.38 | 280.35 | 277.23 | 279.00 | 715,719 | -2.98(-1.06%) |
Jun 20, 2019 | 284.94 | 285.83 | 279.64 | 281.97 | 571,186 | -0.74(-0.26%) |
Jun 19, 2019 | 280.82 | 283.56 | 279.99 | 282.71 | 547,794 | +1.54(+0.55%) |
Jun 18, 2019 | 278.41 | 282.04 | 278.41 | 281.17 | 282,622 | +4.46(+1.61%) |
Jun 17, 2019 | 278.02 | 280.54 | 275.67 | 276.71 | 243,238 | -0.65(-0.23%) |
Jun 14, 2019 | 277.75 | 278.80 | 275.72 | 277.36 | 369,024 | -0.52(-0.19%) |
Jun 13, 2019 | 283.73 | 284.58 | 275.57 | 277.87 | 389,922 | -4.31(-1.53%) |
Jun 12, 2019 | 276.94 | 282.24 | 276.82 | 282.19 | 457,132 | +6.08(+2.20%) |
Jun 11, 2019 | 279.78 | 280.67 | 275.10 | 276.11 | 328,241 | -1.95(-0.70%) |
Jun 10, 2019 | 275.78 | 279.40 | 275.78 | 278.06 | 375,551 | +4.60(+1.68%) |
Jun 07, 2019 | 271.91 | 276.33 | 271.91 | 273.46 | 240,710 | +2.29(+0.85%) |
Jun 06, 2019 | 268.58 | 272.82 | 267.52 | 271.16 | 351,072 | +2.58(+0.96%) |
Jun 05, 2019 | 267.69 | 269.52 | 265.00 | 268.58 | 506,690 | +1.84(+0.69%) |
Jun 04, 2019 | 261.59 | 266.87 | 259.59 | 266.74 | 466,498 | +7.57(+2.92%) |