Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 265.91 | 266.58 | 256.65 | 261.84 | 1,500,300 | -2.95(-1.11%) |
Aug 29, 2019 | 263.86 | 265.94 | 260.60 | 264.79 | 1,090,311 | +4.47(+1.72%) |
Aug 28, 2019 | 261.77 | 263.31 | 258.22 | 260.32 | 1,659,345 | -5.89(-2.21%) |
Aug 27, 2019 | 269.02 | 269.60 | 261.94 | 266.21 | 1,489,888 | -0.36(-0.14%) |
Aug 26, 2019 | 265.00 | 266.87 | 262.31 | 266.57 | 849,645 | +3.50(+1.33%) |
Aug 23, 2019 | 266.37 | 274.56 | 261.81 | 263.07 | 2,614,800 | -1.57(-0.59%) |
Aug 22, 2019 | 266.50 | 267.95 | 262.28 | 264.64 | 1,272,284 | -1.14(-0.43%) |
Aug 21, 2019 | 262.00 | 267.84 | 260.24 | 265.78 | 1,903,078 | +10.50(+4.11%) |
Aug 20, 2019 | 255.50 | 257.61 | 252.58 | 255.28 | 1,351,578 | -0.23(-0.09%) |
Aug 19, 2019 | 260.00 | 261.58 | 254.63 | 255.51 | 1,812,511 | -1.40(-0.54%) |
Aug 16, 2019 | 255.91 | 259.90 | 254.87 | 256.91 | 1,506,600 | +4.62(+1.83%) |
Aug 15, 2019 | 252.00 | 254.91 | 250.19 | 252.29 | 1,778,763 | -0.02(-0.01%) |
Aug 14, 2019 | 258.34 | 259.87 | 251.69 | 252.31 | 1,776,170 | -9.88(-3.77%) |
Aug 13, 2019 | 258.00 | 263.57 | 257.35 | 262.19 | 1,612,509 | +3.62(+1.40%) |
Aug 12, 2019 | 261.30 | 263.12 | 257.75 | 258.57 | 701,463 | -5.25(-1.99%) |
Aug 09, 2019 | 267.25 | 268.00 | 262.74 | 263.82 | 899,400 | -3.29(-1.23%) |
Aug 08, 2019 | 262.01 | 267.73 | 261.38 | 267.11 | 1,644,533 | +6.42(+2.46%) |
Aug 07, 2019 | 259.66 | 264.95 | 257.00 | 260.69 | 1,291,494 | -1.02(-0.39%) |
Aug 06, 2019 | 261.66 | 265.00 | 257.35 | 261.71 | 1,722,520 | +4.90(+1.91%) |
Aug 05, 2019 | 255.01 | 262.54 | 251.90 | 256.81 | 3,588,554 | -9.05(-3.40%) |
Aug 02, 2019 | 272.95 | 273.11 | 261.88 | 265.86 | 2,437,800 | -8.14(-2.97%) |
Aug 01, 2019 | 277.38 | 281.72 | 271.12 | 274.00 | 2,758,964 | -3.39(-1.22%) |
Jul 31, 2019 | 281.71 | 282.50 | 272.61 | 277.39 | 2,097,515 | -3.61(-1.28%) |
Jul 30, 2019 | 284.28 | 286.39 | 280.97 | 281.00 | 1,556,917 | -4.84(-1.69%) |
Jul 29, 2019 | 289.34 | 290.00 | 275.59 | 285.84 | 3,271,716 | -3.49(-1.21%) |
Jul 26, 2019 | 288.37 | 290.19 | 285.75 | 289.33 | 1,711,600 | +3.60(+1.26%) |
Jul 25, 2019 | 288.50 | 290.75 | 279.69 | 285.73 | 4,530,874 | -11.48(-3.86%) |
Jul 24, 2019 | 291.72 | 297.61 | 290.50 | 297.21 | 2,763,001 | +6.20(+2.13%) |
Jul 23, 2019 | 293.81 | 295.02 | 287.64 | 291.01 | 1,606,595 | -2.80(-0.95%) |
Jul 22, 2019 | 293.40 | 294.97 | 289.62 | 293.81 | 1,963,472 | +4.07(+1.40%) |
Jul 19, 2019 | 298.05 | 299.20 | 288.45 | 289.74 | 1,395,900 | -4.94(-1.68%) |
Jul 18, 2019 | 296.32 | 298.49 | 294.03 | 294.68 | 1,100,243 | -1.88(-0.63%) |
Jul 17, 2019 | 295.50 | 300.16 | 294.50 | 296.56 | 865,745 | +1.06(+0.36%) |
Jul 16, 2019 | 300.00 | 301.30 | 294.20 | 295.50 | 1,161,742 | -5.60(-1.86%) |
Jul 15, 2019 | 302.00 | 302.41 | 297.88 | 301.10 | 729,968 | -0.03(-0.01%) |
Jul 12, 2019 | 302.30 | 303.17 | 296.11 | 301.13 | 963,800 | -1.18(-0.39%) |
Jul 11, 2019 | 300.41 | 302.62 | 299.46 | 302.31 | 886,695 | +3.56(+1.19%) |
Jul 10, 2019 | 299.61 | 302.99 | 298.31 | 298.75 | 1,209,358 | +0.73(+0.24%) |
Jul 09, 2019 | 291.41 | 299.12 | 290.63 | 298.02 | 1,655,818 | +5.02(+1.71%) |
Jul 08, 2019 | 293.65 | 293.78 | 289.65 | 293.00 | 1,268,694 | -1.53(-0.52%) |
Jul 05, 2019 | 291.00 | 294.62 | 288.55 | 294.53 | 1,005,100 | +1.38(+0.47%) |
Jul 03, 2019 | 289.90 | 294.23 | 289.90 | 293.15 | 1,116,100 | +4.84(+1.68%) |
Jul 02, 2019 | 283.31 | 289.32 | 283.14 | 288.31 | 1,946,362 | +4.80(+1.69%) |
Jul 01, 2019 | 281.99 | 284.33 | 279.49 | 283.51 | 1,742,312 | +8.94(+3.26%) |
Jun 28, 2019 | 277.81 | 280.19 | 274.57 | 274.57 | 4,160,800 | -3.94(-1.41%) |
Jun 27, 2019 | 277.37 | 280.82 | 276.21 | 278.51 | 1,143,981 | +3.17(+1.15%) |
Jun 26, 2019 | 278.78 | 285.20 | 273.86 | 275.34 | 1,310,365 | -0.02(-0.01%) |
Jun 25, 2019 | 283.15 | 283.15 | 273.06 | 275.36 | 1,587,230 | -7.14(-2.53%) |
Jun 24, 2019 | 287.87 | 288.38 | 280.94 | 282.50 | 1,542,429 | -3.24(-1.13%) |
Jun 21, 2019 | 287.52 | 290.84 | 285.65 | 285.74 | 1,645,300 | -3.06(-1.06%) |
Jun 20, 2019 | 290.24 | 292.98 | 286.43 | 288.80 | 1,732,798 | +3.29(+1.15%) |
Jun 19, 2019 | 284.21 | 285.83 | 281.05 | 285.51 | 1,481,819 | +2.87(+1.02%) |
Jun 18, 2019 | 278.32 | 285.03 | 278.32 | 282.64 | 2,009,950 | +8.08(+2.94%) |
Jun 17, 2019 | 273.70 | 276.38 | 271.72 | 274.56 | 988,352 | +2.31(+0.85%) |
Jun 14, 2019 | 273.73 | 275.61 | 270.05 | 272.25 | 1,015,400 | -1.54(-0.56%) |
Jun 13, 2019 | 268.60 | 274.09 | 268.60 | 273.79 | 1,181,355 | +5.91(+2.21%) |
Jun 12, 2019 | 266.00 | 270.35 | 264.33 | 267.88 | 977,741 | +1.59(+0.60%) |
Jun 11, 2019 | 279.86 | 279.86 | 263.95 | 266.29 | 1,466,821 | -9.58(-3.47%) |
Jun 10, 2019 | 279.36 | 280.56 | 275.61 | 275.87 | 1,248,781 | +1.32(+0.48%) |
Jun 07, 2019 | 270.99 | 276.69 | 270.99 | 274.55 | 1,692,500 | +6.06(+2.26%) |
Jun 06, 2019 | 263.24 | 269.68 | 261.82 | 268.49 | 950,396 | +5.24(+1.99%) |
Jun 05, 2019 | 262.37 | 263.88 | 256.30 | 263.25 | 1,827,129 | +5.70(+2.21%) |
Jun 04, 2019 | 251.14 | 258.07 | 247.51 | 257.55 | 1,521,841 | +9.17(+3.69%) |