Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 234.50 | 234.50 | 230.94 | 231.95 | 875,565 | -1.02(-0.44%) |
Aug 29, 2019 | 233.12 | 233.44 | 231.76 | 232.97 | 571,154 | +1.85(+0.80%) |
Aug 28, 2019 | 227.47 | 231.97 | 227.37 | 231.12 | 623,546 | +2.46(+1.07%) |
Aug 27, 2019 | 229.29 | 231.43 | 226.71 | 228.66 | 991,415 | +1.38(+0.61%) |
Aug 26, 2019 | 228.68 | 229.46 | 226.13 | 227.28 | 789,998 | +0.46(+0.20%) |
Aug 23, 2019 | 232.61 | 233.67 | 225.84 | 226.82 | 1,210,772 | -6.28(-2.69%) |
Aug 22, 2019 | 232.02 | 234.84 | 231.99 | 233.10 | 1,263,507 | +1.65(+0.71%) |
Aug 21, 2019 | 229.07 | 231.56 | 229.01 | 231.44 | 1,103,434 | +3.74(+1.64%) |
Aug 20, 2019 | 229.96 | 232.36 | 227.59 | 227.71 | 987,546 | -2.01(-0.87%) |
Aug 19, 2019 | 229.33 | 230.82 | 227.85 | 229.72 | 736,647 | +2.88(+1.27%) |
Aug 16, 2019 | 226.66 | 227.40 | 225.69 | 226.84 | 858,706 | +1.81(+0.80%) |
Aug 15, 2019 | 223.48 | 226.30 | 223.31 | 225.03 | 1,067,392 | +1.50(+0.67%) |
Aug 14, 2019 | 228.78 | 229.84 | 223.37 | 223.53 | 1,126,434 | -7.88(-3.41%) |
Aug 13, 2019 | 227.70 | 232.53 | 227.20 | 231.42 | 1,020,945 | +3.82(+1.68%) |
Aug 12, 2019 | 230.91 | 232.72 | 226.96 | 227.60 | 543,540 | -4.74(-2.04%) |
Aug 09, 2019 | 230.71 | 233.05 | 230.10 | 232.34 | 1,262,333 | +2.54(+1.10%) |
Aug 08, 2019 | 225.20 | 230.23 | 224.26 | 229.80 | 1,430,092 | +6.28(+2.81%) |
Aug 07, 2019 | 219.63 | 224.20 | 216.67 | 223.52 | 1,667,382 | +2.33(+1.05%) |
Aug 06, 2019 | 218.89 | 223.80 | 209.18 | 221.19 | 2,874,132 | +5.30(+2.45%) |
Aug 05, 2019 | 223.80 | 224.21 | 215.58 | 215.89 | 2,380,787 | -11.28(-4.97%) |
Aug 02, 2019 | 230.54 | 230.81 | 225.67 | 227.17 | 1,277,441 | -3.34(-1.45%) |
Aug 01, 2019 | 231.02 | 235.42 | 229.87 | 230.51 | 1,094,934 | -0.41(-0.18%) |
Jul 31, 2019 | 235.15 | 235.72 | 229.92 | 230.92 | 1,841,483 | -4.78(-2.03%) |
Jul 30, 2019 | 231.56 | 235.73 | 231.45 | 235.70 | 657,851 | +2.96(+1.27%) |
Jul 29, 2019 | 232.82 | 233.56 | 231.00 | 232.74 | 830,889 | +0.36(+0.16%) |
Jul 26, 2019 | 233.26 | 234.27 | 231.57 | 232.38 | 725,587 | +0.22(+0.09%) |
Jul 25, 2019 | 233.01 | 235.07 | 231.87 | 232.16 | 953,807 | -1.92(-0.82%) |
Jul 24, 2019 | 233.50 | 234.41 | 230.97 | 234.08 | 812,120 | +0.42(+0.18%) |
Jul 23, 2019 | 231.13 | 233.71 | 230.45 | 233.66 | 822,408 | +3.00(+1.30%) |
Jul 22, 2019 | 229.72 | 230.93 | 229.40 | 230.66 | 1,132,781 | +1.53(+0.67%) |
Jul 19, 2019 | 232.13 | 232.16 | 229.01 | 229.13 | 830,791 | -2.73(-1.18%) |
Jul 18, 2019 | 229.27 | 232.06 | 229.19 | 231.87 | 591,698 | +1.81(+0.79%) |
Jul 17, 2019 | 230.73 | 230.79 | 228.66 | 230.06 | 772,508 | +0.43(+0.19%) |
Jul 16, 2019 | 232.02 | 232.08 | 229.04 | 229.63 | 649,315 | -1.70(-0.73%) |
Jul 15, 2019 | 231.44 | 232.29 | 230.00 | 231.33 | 738,181 | +0.33(+0.14%) |
Jul 12, 2019 | 233.89 | 234.10 | 229.51 | 231.00 | 706,320 | -3.01(-1.28%) |
Jul 11, 2019 | 232.56 | 234.09 | 231.04 | 234.00 | 1,123,171 | +2.47(+1.07%) |
Jul 10, 2019 | 230.47 | 232.69 | 230.47 | 231.54 | 779,597 | +1.60(+0.69%) |
Jul 09, 2019 | 228.34 | 230.31 | 227.99 | 229.94 | 1,009,900 | +0.69(+0.30%) |
Jul 08, 2019 | 231.27 | 232.02 | 229.03 | 229.25 | 1,166,838 | -2.95(-1.27%) |
Jul 05, 2019 | 231.46 | 232.95 | 229.56 | 232.20 | 629,360 | -0.95(-0.41%) |
Jul 03, 2019 | 232.18 | 233.15 | 230.78 | 233.15 | 665,486 | +1.26(+0.54%) |
Jul 02, 2019 | 232.75 | 232.93 | 229.74 | 231.89 | 915,964 | -0.63(-0.27%) |
Jul 01, 2019 | 231.25 | 232.89 | 229.55 | 232.52 | 1,136,784 | +2.32(+1.01%) |
Jun 28, 2019 | 228.71 | 230.29 | 227.86 | 230.20 | 1,699,131 | +2.61(+1.15%) |
Jun 27, 2019 | 227.69 | 229.58 | 226.87 | 227.59 | 982,300 | +0.95(+0.42%) |
Jun 26, 2019 | 226.81 | 227.28 | 223.00 | 226.64 | 1,332,286 | -0.10(-0.04%) |
Jun 25, 2019 | 228.37 | 230.57 | 226.50 | 226.74 | 1,487,144 | -1.61(-0.70%) |
Jun 24, 2019 | 226.00 | 228.44 | 225.26 | 228.35 | 1,211,316 | +2.45(+1.08%) |
Jun 21, 2019 | 224.21 | 226.91 | 223.11 | 225.90 | 2,640,052 | +1.99(+0.89%) |
Jun 20, 2019 | 219.23 | 224.11 | 218.65 | 223.91 | 1,714,214 | +6.28(+2.89%) |
Jun 19, 2019 | 215.91 | 218.40 | 215.63 | 217.62 | 1,673,985 | +1.53(+0.71%) |
Jun 18, 2019 | 214.87 | 216.98 | 214.87 | 216.09 | 958,161 | +2.16(+1.01%) |
Jun 17, 2019 | 214.13 | 215.21 | 212.94 | 213.93 | 1,038,193 | +0.03(+0.01%) |
Jun 14, 2019 | 216.88 | 216.88 | 213.78 | 213.90 | 1,077,433 | -2.63(-1.22%) |
Jun 13, 2019 | 217.24 | 217.24 | 214.34 | 216.53 | 1,349,208 | +0.06(+0.03%) |
Jun 12, 2019 | 215.82 | 218.54 | 215.60 | 216.46 | 1,101,369 | -0.05(-0.02%) |
Jun 11, 2019 | 220.45 | 220.91 | 215.74 | 216.51 | 1,044,538 | -2.91(-1.33%) |
Jun 10, 2019 | 218.62 | 220.57 | 217.72 | 219.42 | 1,401,987 | +1.67(+0.77%) |
Jun 07, 2019 | 217.57 | 218.81 | 216.63 | 217.75 | 1,390,308 | +1.60(+0.74%) |
Jun 06, 2019 | 217.14 | 217.42 | 212.92 | 216.15 | 1,831,569 | -1.79(-0.82%) |
Jun 05, 2019 | 216.10 | 219.58 | 214.28 | 217.94 | 1,615,495 | +3.77(+1.76%) |
Jun 04, 2019 | 213.73 | 215.33 | 212.21 | 214.17 | 1,103,815 | +2.33(+1.10%) |