Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 251.55 | 253.72 | 251.09 | 252.06 | 1,202,609 | +1.67(+0.67%) |
Aug 29, 2019 | 247.06 | 250.93 | 245.46 | 250.39 | 1,560,709 | +5.76(+2.36%) |
Aug 28, 2019 | 241.77 | 247.58 | 241.13 | 244.63 | 1,411,056 | +2.42(+1.00%) |
Aug 27, 2019 | 251.67 | 252.34 | 241.93 | 242.21 | 2,122,263 | -8.88(-3.54%) |
Aug 26, 2019 | 252.87 | 254.60 | 250.44 | 251.09 | 1,283,423 | +0.12(+0.05%) |
Aug 23, 2019 | 251.90 | 254.68 | 249.91 | 250.96 | 1,426,613 | -0.66(-0.26%) |
Aug 22, 2019 | 258.56 | 259.29 | 251.38 | 251.62 | 1,581,471 | -6.57(-2.55%) |
Aug 21, 2019 | 258.51 | 259.64 | 256.86 | 258.19 | 1,017,938 | +1.26(+0.49%) |
Aug 20, 2019 | 261.96 | 262.93 | 256.69 | 256.93 | 1,500,709 | -6.59(-2.50%) |
Aug 19, 2019 | 267.94 | 268.72 | 263.20 | 263.52 | 1,437,895 | -2.05(-0.77%) |
Aug 16, 2019 | 266.85 | 268.19 | 265.10 | 265.57 | 805,440 | +1.38(+0.52%) |
Aug 15, 2019 | 263.42 | 265.62 | 261.16 | 264.19 | 1,233,422 | +1.17(+0.44%) |
Aug 14, 2019 | 273.14 | 273.99 | 262.67 | 263.03 | 1,545,859 | -13.49(-4.88%) |
Aug 13, 2019 | 270.94 | 278.52 | 270.94 | 276.52 | 1,239,783 | +4.72(+1.74%) |
Aug 12, 2019 | 275.17 | 276.25 | 270.40 | 271.80 | 961,639 | -5.14(-1.86%) |
Aug 09, 2019 | 277.70 | 279.45 | 274.88 | 276.94 | 1,124,483 | -1.27(-0.46%) |
Aug 08, 2019 | 276.72 | 279.16 | 275.41 | 278.21 | 1,000,137 | +2.07(+0.75%) |
Aug 07, 2019 | 276.94 | 277.97 | 270.27 | 276.13 | 1,312,967 | -4.38(-1.56%) |
Aug 06, 2019 | 273.85 | 280.76 | 273.74 | 280.51 | 1,339,072 | +7.15(+2.62%) |
Aug 05, 2019 | 277.15 | 279.91 | 269.43 | 273.36 | 1,397,626 | -6.70(-2.39%) |
Aug 02, 2019 | 282.00 | 283.71 | 277.89 | 280.06 | 943,640 | -2.29(-0.81%) |
Aug 01, 2019 | 283.77 | 285.55 | 279.90 | 282.35 | 1,193,008 | -1.60(-0.56%) |
Jul 31, 2019 | 289.93 | 291.45 | 283.80 | 283.95 | 1,573,519 | -4.85(-1.68%) |
Jul 30, 2019 | 287.49 | 289.14 | 284.36 | 288.80 | 828,273 | +1.27(+0.44%) |
Jul 29, 2019 | 288.86 | 291.14 | 286.19 | 287.53 | 1,161,718 | -1.60(-0.55%) |
Jul 26, 2019 | 283.80 | 289.16 | 282.03 | 289.13 | 1,165,465 | +5.81(+2.05%) |
Jul 25, 2019 | 278.80 | 285.41 | 277.58 | 283.31 | 2,059,723 | +4.86(+1.74%) |
Jul 24, 2019 | 282.86 | 282.86 | 269.93 | 278.46 | 3,516,428 | -13.19(-4.52%) |
Jul 23, 2019 | 289.99 | 292.49 | 285.92 | 291.64 | 1,265,963 | +0.78(+0.27%) |
Jul 22, 2019 | 290.82 | 292.77 | 289.35 | 290.86 | 890,244 | -0.33(-0.11%) |
Jul 19, 2019 | 294.54 | 295.29 | 290.59 | 291.19 | 973,936 | -2.36(-0.80%) |
Jul 18, 2019 | 293.16 | 294.00 | 286.26 | 293.55 | 1,374,355 | -0.12(-0.04%) |
Jul 17, 2019 | 293.48 | 295.79 | 290.62 | 293.67 | 1,296,214 | -0.69(-0.24%) |
Jul 16, 2019 | 296.38 | 296.62 | 292.12 | 294.36 | 1,031,680 | -1.39(-0.47%) |
Jul 15, 2019 | 298.50 | 299.54 | 294.83 | 295.75 | 1,846,964 | -3.50(-1.17%) |
Jul 12, 2019 | 293.17 | 301.17 | 291.66 | 299.25 | 2,105,370 | +6.36(+2.17%) |
Jul 11, 2019 | 285.88 | 293.08 | 283.86 | 292.89 | 2,677,933 | +15.38(+5.54%) |
Jul 10, 2019 | 274.47 | 278.59 | 272.77 | 277.50 | 1,274,170 | +3.62(+1.32%) |
Jul 09, 2019 | 272.55 | 275.25 | 271.71 | 273.88 | 873,227 | -0.56(-0.20%) |
Jul 08, 2019 | 273.22 | 275.31 | 271.22 | 274.44 | 980,224 | +0.65(+0.24%) |
Jul 05, 2019 | 272.50 | 277.88 | 272.07 | 273.78 | 1,015,956 | +1.23(+0.45%) |
Jul 03, 2019 | 269.48 | 274.19 | 269.48 | 272.55 | 747,130 | +2.04(+0.76%) |
Jul 02, 2019 | 272.96 | 272.96 | 267.12 | 270.51 | 1,432,766 | -1.99(-0.73%) |
Jul 01, 2019 | 273.63 | 274.36 | 268.80 | 272.49 | 1,351,390 | +0.49(+0.18%) |
Jun 28, 2019 | 272.05 | 272.17 | 265.57 | 272.00 | 2,727,893 | -0.20(-0.07%) |
Jun 27, 2019 | 269.38 | 273.97 | 268.73 | 272.20 | 1,158,541 | +3.45(+1.28%) |
Jun 26, 2019 | 274.86 | 275.46 | 267.08 | 268.75 | 1,529,919 | -6.11(-2.22%) |
Jun 25, 2019 | 279.49 | 280.81 | 273.79 | 274.86 | 1,815,826 | -5.16(-1.84%) |
Jun 24, 2019 | 283.16 | 284.19 | 276.24 | 280.02 | 1,580,953 | -3.11(-1.10%) |
Jun 21, 2019 | 281.79 | 284.16 | 278.96 | 283.13 | 2,039,279 | +2.44(+0.87%) |
Jun 20, 2019 | 281.88 | 283.72 | 278.91 | 280.69 | 1,583,094 | +0.16(+0.06%) |
Jun 19, 2019 | 277.69 | 281.58 | 276.15 | 280.54 | 1,156,978 | +2.64(+0.95%) |
Jun 18, 2019 | 277.94 | 279.69 | 276.13 | 277.90 | 1,898,214 | +0.85(+0.31%) |
Jun 17, 2019 | 275.12 | 277.63 | 274.87 | 277.05 | 1,125,711 | +2.05(+0.75%) |
Jun 14, 2019 | 275.65 | 276.57 | 272.29 | 275.00 | 1,479,943 | +0.21(+0.08%) |
Jun 13, 2019 | 271.03 | 274.98 | 270.60 | 274.79 | 1,114,168 | +3.86(+1.42%) |
Jun 12, 2019 | 272.65 | 273.19 | 268.60 | 270.93 | 1,316,178 | -2.26(-0.83%) |
Jun 11, 2019 | 271.93 | 275.52 | 271.67 | 273.19 | 1,541,354 | +1.26(+0.46%) |
Jun 10, 2019 | 269.87 | 272.27 | 267.88 | 271.93 | 1,278,997 | +3.87(+1.44%) |
Jun 07, 2019 | 267.50 | 269.73 | 266.31 | 268.07 | 1,429,104 | +1.38(+0.52%) |
Jun 06, 2019 | 269.09 | 270.70 | 266.34 | 266.69 | 1,677,799 | +0.56(+0.21%) |
Jun 05, 2019 | 271.80 | 271.80 | 263.43 | 266.13 | 1,548,103 | -2.78(-1.03%) |
Jun 04, 2019 | 266.29 | 270.19 | 265.76 | 268.91 | 1,792,347 | +3.24(+1.22%) |