Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 285.41 | 286.95 | 281.46 | 283.87 | 2,190,247 | +1.28(+0.45%) |
Aug 29, 2019 | 276.09 | 283.55 | 275.72 | 282.59 | 1,879,362 | +9.60(+3.52%) |
Aug 28, 2019 | 269.00 | 274.94 | 267.99 | 272.99 | 1,331,411 | +3.09(+1.15%) |
Aug 27, 2019 | 269.86 | 271.02 | 268.56 | 269.90 | 1,013,876 | +1.99(+0.74%) |
Aug 26, 2019 | 267.51 | 269.33 | 265.90 | 267.91 | 1,063,796 | +1.54(+0.58%) |
Aug 23, 2019 | 275.01 | 277.11 | 264.49 | 266.37 | 1,778,166 | -8.71(-3.17%) |
Aug 22, 2019 | 276.32 | 277.79 | 273.10 | 275.08 | 855,182 | -0.10(-0.04%) |
Aug 21, 2019 | 275.18 | 276.60 | 273.92 | 275.18 | 757,977 | +2.06(+0.75%) |
Aug 20, 2019 | 274.91 | 276.30 | 272.93 | 273.12 | 1,042,593 | -3.29(-1.19%) |
Aug 19, 2019 | 275.50 | 277.08 | 272.95 | 276.41 | 1,101,318 | +3.33(+1.22%) |
Aug 16, 2019 | 273.51 | 274.26 | 271.20 | 273.08 | 1,046,634 | +2.81(+1.04%) |
Aug 15, 2019 | 271.61 | 272.92 | 267.75 | 270.27 | 1,621,772 | +3.79(+1.42%) |
Aug 14, 2019 | 269.61 | 272.24 | 266.38 | 266.48 | 1,877,103 | -5.63(-2.07%) |
Aug 13, 2019 | 269.05 | 274.97 | 267.27 | 272.11 | 1,930,917 | +3.13(+1.17%) |
Aug 12, 2019 | 271.68 | 273.22 | 267.97 | 268.98 | 1,154,333 | -4.32(-1.58%) |
Aug 09, 2019 | 275.68 | 277.84 | 272.59 | 273.30 | 932,263 | -4.08(-1.47%) |
Aug 08, 2019 | 274.36 | 277.88 | 273.96 | 277.38 | 1,363,358 | +5.65(+2.08%) |
Aug 07, 2019 | 269.33 | 273.29 | 266.17 | 271.74 | 1,683,038 | -1.16(-0.42%) |
Aug 06, 2019 | 268.38 | 274.24 | 267.01 | 272.89 | 2,313,240 | +7.42(+2.79%) |
Aug 05, 2019 | 265.64 | 268.73 | 263.53 | 265.48 | 2,598,217 | -6.29(-2.31%) |
Aug 02, 2019 | 274.74 | 274.74 | 267.99 | 271.76 | 2,119,764 | -2.96(-1.08%) |
Aug 01, 2019 | 276.34 | 281.08 | 272.70 | 274.72 | 1,569,474 | +0.13(+0.05%) |
Jul 31, 2019 | 280.84 | 281.32 | 272.52 | 274.59 | 1,925,103 | -6.16(-2.19%) |
Jul 30, 2019 | 282.77 | 283.36 | 280.28 | 280.75 | 1,361,915 | -4.95(-1.73%) |
Jul 29, 2019 | 285.29 | 285.98 | 282.57 | 285.71 | 1,071,929 | +1.69(+0.60%) |
Jul 26, 2019 | 288.90 | 288.90 | 283.31 | 284.02 | 1,288,321 | -3.34(-1.16%) |
Jul 25, 2019 | 286.08 | 288.60 | 284.93 | 287.36 | 1,227,972 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.42 | 285.15 | 2,566,794 | -5.20(-1.79%) |
Jul 23, 2019 | 289.16 | 291.12 | 287.75 | 290.36 | 1,036,652 | +1.87(+0.65%) |
Jul 22, 2019 | 287.76 | 291.26 | 286.76 | 288.49 | 1,118,483 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.31 | 286.46 | 286.60 | 1,611,008 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.63 | 283.82 | 290.46 | 1,560,315 | +6.65(+2.34%) |
Jul 17, 2019 | 283.39 | 285.18 | 281.38 | 283.81 | 1,690,276 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,782 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,263 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.25 | 285.10 | 287.71 | 1,658,941 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.26 | 814,059 | -0.96(-0.33%) |
Jul 10, 2019 | 295.22 | 295.84 | 292.89 | 293.22 | 852,660 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.28 | 292.48 | 293.60 | 896,468 | -0.90(-0.31%) |
Jul 08, 2019 | 295.97 | 296.24 | 291.58 | 294.50 | 1,236,968 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.42 | 295.38 | 297.31 | 1,058,567 | -4.73(-1.57%) |
Jul 03, 2019 | 299.39 | 302.06 | 298.16 | 302.04 | 892,824 | +4.27(+1.43%) |
Jul 02, 2019 | 295.85 | 297.84 | 292.24 | 297.76 | 957,039 | +1.68(+0.57%) |
Jul 01, 2019 | 295.81 | 296.44 | 291.73 | 296.08 | 1,670,071 | +5.67(+1.95%) |
Jun 28, 2019 | 289.31 | 290.86 | 285.48 | 290.42 | 5,306,994 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.50 | 859,653 | +1.52(+0.53%) |
Jun 26, 2019 | 290.09 | 290.80 | 286.67 | 288.98 | 1,185,435 | -1.29(-0.44%) |
Jun 25, 2019 | 292.19 | 295.06 | 289.84 | 290.27 | 1,205,009 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.74 | 288.75 | 292.26 | 952,670 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.13 | 291.19 | 1,720,627 | +1.11(+0.38%) |
Jun 20, 2019 | 293.19 | 294.10 | 287.19 | 290.08 | 1,608,210 | +0.55(+0.19%) |
Jun 19, 2019 | 285.45 | 290.07 | 284.24 | 289.52 | 1,551,989 | +3.54(+1.24%) |
Jun 18, 2019 | 284.74 | 286.78 | 282.83 | 285.99 | 1,375,838 | +3.23(+1.14%) |
Jun 17, 2019 | 282.69 | 283.94 | 281.63 | 282.75 | 689,231 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.09 | 1,396,524 | -0.97(-0.34%) |
Jun 13, 2019 | 281.68 | 283.21 | 280.40 | 283.06 | 1,316,434 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.39 | 281.86 | 892,566 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.10 | 281.69 | 1,229,280 | +1.28(+0.45%) |
Jun 10, 2019 | 279.54 | 281.42 | 279.21 | 280.42 | 1,009,525 | +2.05(+0.73%) |
Jun 07, 2019 | 275.64 | 279.18 | 274.26 | 278.37 | 1,350,401 | +5.37(+1.97%) |
Jun 06, 2019 | 272.52 | 274.88 | 271.38 | 273.01 | 1,963,687 | +1.45(+0.54%) |
Jun 05, 2019 | 268.61 | 272.49 | 266.82 | 271.55 | 2,224,436 | +6.74(+2.54%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.81 | 1,594,618 | +2.66(+1.01%) |