Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 292.02 | 293.46 | 287.25 | 290.05 | 604,500 | -0.52(-0.18%) |
Aug 29, 2019 | 289.79 | 292.70 | 287.09 | 290.57 | 509,262 | +2.93(+1.02%) |
Aug 28, 2019 | 280.04 | 290.29 | 279.39 | 287.64 | 713,580 | +6.23(+2.21%) |
Aug 27, 2019 | 285.87 | 291.13 | 281.11 | 281.41 | 801,499 | -3.32(-1.17%) |
Aug 26, 2019 | 288.24 | 290.37 | 283.49 | 284.73 | 527,539 | -2.12(-0.74%) |
Aug 23, 2019 | 293.96 | 296.26 | 285.55 | 286.85 | 815,800 | -8.17(-2.77%) |
Aug 22, 2019 | 297.50 | 298.95 | 291.61 | 295.02 | 441,442 | -2.76(-0.93%) |
Aug 21, 2019 | 297.98 | 300.51 | 295.02 | 297.78 | 451,662 | +1.75(+0.59%) |
Aug 20, 2019 | 299.21 | 301.00 | 294.99 | 296.03 | 571,450 | -2.35(-0.79%) |
Aug 19, 2019 | 299.34 | 300.82 | 296.80 | 298.38 | 781,239 | +1.53(+0.52%) |
Aug 16, 2019 | 295.32 | 297.35 | 290.72 | 296.85 | 742,500 | +3.74(+1.28%) |
Aug 15, 2019 | 295.37 | 296.91 | 290.47 | 293.11 | 570,330 | -0.42(-0.14%) |
Aug 14, 2019 | 301.83 | 304.30 | 292.42 | 293.53 | 676,402 | -11.33(-3.72%) |
Aug 13, 2019 | 298.13 | 307.67 | 296.94 | 304.86 | 618,795 | +8.99(+3.04%) |
Aug 12, 2019 | 298.64 | 305.10 | 295.61 | 295.87 | 543,028 | -9.02(-2.96%) |
Aug 09, 2019 | 308.84 | 310.18 | 299.98 | 304.89 | 537,100 | -4.98(-1.61%) |
Aug 08, 2019 | 303.12 | 310.08 | 303.12 | 309.87 | 694,018 | +7.65(+2.53%) |
Aug 07, 2019 | 297.66 | 304.61 | 294.01 | 302.22 | 811,605 | +1.96(+0.65%) |
Aug 06, 2019 | 304.48 | 306.00 | 293.40 | 300.26 | 1,188,232 | +0.69(+0.23%) |
Aug 05, 2019 | 302.15 | 304.00 | 296.52 | 299.57 | 845,256 | -5.67(-1.86%) |
Aug 02, 2019 | 308.95 | 311.11 | 303.06 | 305.24 | 506,400 | -4.19(-1.35%) |
Aug 01, 2019 | 306.68 | 313.93 | 304.61 | 309.43 | 704,255 | +4.67(+1.53%) |
Jul 31, 2019 | 309.80 | 312.26 | 301.20 | 304.76 | 690,617 | -6.37(-2.05%) |
Jul 30, 2019 | 304.31 | 311.27 | 303.52 | 311.13 | 516,739 | +5.09(+1.66%) |
Jul 29, 2019 | 314.50 | 314.95 | 302.81 | 306.04 | 691,620 | -3.14(-1.02%) |
Jul 26, 2019 | 304.35 | 309.73 | 300.61 | 309.18 | 956,700 | +5.76(+1.90%) |
Jul 25, 2019 | 311.12 | 311.52 | 302.92 | 303.42 | 679,579 | -10.21(-3.26%) |
Jul 24, 2019 | 310.87 | 314.29 | 303.59 | 313.63 | 1,144,941 | +4.37(+1.41%) |
Jul 23, 2019 | 298.34 | 310.87 | 296.91 | 309.26 | 992,058 | +12.74(+4.30%) |
Jul 22, 2019 | 298.20 | 300.32 | 294.70 | 296.52 | 608,965 | -1.59(-0.53%) |
Jul 19, 2019 | 303.52 | 303.68 | 296.35 | 298.11 | 692,700 | -4.98(-1.64%) |
Jul 18, 2019 | 299.79 | 304.20 | 297.20 | 303.09 | 548,042 | +3.67(+1.23%) |
Jul 17, 2019 | 297.26 | 303.30 | 297.08 | 299.42 | 646,331 | +1.05(+0.35%) |
Jul 16, 2019 | 299.19 | 299.69 | 295.78 | 298.37 | 492,494 | +0.17(+0.06%) |
Jul 15, 2019 | 292.98 | 300.34 | 289.53 | 298.20 | 875,947 | +5.64(+1.93%) |
Jul 12, 2019 | 292.12 | 295.49 | 287.66 | 292.56 | 648,300 | +0.74(+0.25%) |
Jul 11, 2019 | 296.99 | 296.99 | 288.00 | 291.82 | 1,414,218 | -9.61(-3.19%) |
Jul 10, 2019 | 308.15 | 309.84 | 291.66 | 301.43 | 1,533,787 | -6.54(-2.12%) |
Jul 09, 2019 | 300.92 | 308.39 | 300.00 | 307.97 | 789,775 | +5.13(+1.69%) |
Jul 08, 2019 | 305.10 | 305.86 | 296.81 | 302.84 | 928,876 | -4.16(-1.36%) |
Jul 05, 2019 | 316.15 | 320.76 | 306.08 | 307.00 | 799,500 | -11.39(-3.58%) |
Jul 03, 2019 | 317.42 | 320.36 | 312.53 | 318.39 | 545,000 | +2.86(+0.91%) |
Jul 02, 2019 | 317.62 | 320.42 | 313.00 | 315.53 | 758,221 | -0.80(-0.25%) |
Jul 01, 2019 | 317.61 | 318.60 | 313.15 | 316.33 | 689,519 | +3.33(+1.06%) |
Jun 28, 2019 | 312.12 | 316.25 | 311.24 | 313.00 | 1,498,900 | +2.33(+0.75%) |
Jun 27, 2019 | 306.24 | 311.57 | 304.07 | 310.67 | 564,733 | +5.59(+1.83%) |
Jun 26, 2019 | 313.25 | 316.65 | 300.52 | 305.08 | 1,004,970 | -7.82(-2.50%) |
Jun 25, 2019 | 313.13 | 317.42 | 311.84 | 312.90 | 702,206 | +0.35(+0.11%) |
Jun 24, 2019 | 318.76 | 320.32 | 311.26 | 312.55 | 780,728 | -7.71(-2.41%) |
Jun 21, 2019 | 324.26 | 324.26 | 312.00 | 320.26 | 1,493,600 | -0.22(-0.07%) |
Jun 20, 2019 | 315.70 | 327.83 | 315.25 | 320.48 | 1,617,075 | +9.65(+3.10%) |
Jun 19, 2019 | 306.34 | 311.90 | 303.77 | 310.83 | 971,184 | +4.20(+1.37%) |
Jun 18, 2019 | 311.10 | 317.84 | 305.76 | 306.63 | 1,000,946 | -4.35(-1.40%) |
Jun 17, 2019 | 307.34 | 312.92 | 301.76 | 310.98 | 587,900 | +5.74(+1.88%) |
Jun 14, 2019 | 306.81 | 315.20 | 304.00 | 305.24 | 624,100 | -2.18(-0.71%) |
Jun 13, 2019 | 307.18 | 308.19 | 302.32 | 307.42 | 653,909 | +1.26(+0.41%) |
Jun 12, 2019 | 306.83 | 309.47 | 305.25 | 306.16 | 556,032 | -0.68(-0.22%) |
Jun 11, 2019 | 306.88 | 309.62 | 306.23 | 306.84 | 554,888 | +2.59(+0.85%) |
Jun 10, 2019 | 306.54 | 310.92 | 303.51 | 304.25 | 726,016 | -2.47(-0.81%) |
Jun 07, 2019 | 302.08 | 307.00 | 297.86 | 306.72 | 775,500 | +7.12(+2.38%) |
Jun 06, 2019 | 300.12 | 304.53 | 298.73 | 299.60 | 767,617 | -0.40(-0.13%) |
Jun 05, 2019 | 304.84 | 304.95 | 295.27 | 300.00 | 979,886 | -2.06(-0.68%) |
Jun 04, 2019 | 306.03 | 309.42 | 300.58 | 302.06 | 844,637 | -1.89(-0.62%) |