Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 375.88 | 376.66 | 372.31 | 373.75 | 527,077 | +0.46(+0.12%) |
Aug 29, 2019 | 370.61 | 375.76 | 368.83 | 373.30 | 791,074 | +7.25(+1.98%) |
Aug 28, 2019 | 360.88 | 366.16 | 359.45 | 366.04 | 667,814 | +2.95(+0.81%) |
Aug 27, 2019 | 359.68 | 363.44 | 358.45 | 363.10 | 1,208,400 | +4.46(+1.24%) |
Aug 26, 2019 | 364.13 | 364.30 | 356.93 | 358.64 | 918,411 | -1.57(-0.44%) |
Aug 23, 2019 | 368.78 | 370.58 | 358.29 | 360.21 | 964,725 | -10.39(-2.80%) |
Aug 22, 2019 | 374.14 | 374.96 | 368.51 | 370.61 | 623,967 | -1.71(-0.46%) |
Aug 21, 2019 | 373.97 | 375.89 | 371.58 | 372.31 | 397,057 | +2.33(+0.63%) |
Aug 20, 2019 | 374.51 | 374.51 | 369.31 | 369.98 | 454,108 | -6.43(-1.71%) |
Aug 19, 2019 | 377.83 | 378.51 | 374.29 | 376.41 | 534,775 | +5.40(+1.45%) |
Aug 16, 2019 | 365.65 | 373.89 | 365.65 | 371.01 | 615,262 | +8.99(+2.48%) |
Aug 15, 2019 | 365.78 | 369.01 | 359.29 | 362.03 | 692,728 | -1.83(-0.50%) |
Aug 14, 2019 | 366.85 | 370.71 | 363.53 | 363.86 | 897,058 | -12.35(-3.28%) |
Aug 13, 2019 | 368.45 | 377.85 | 365.82 | 376.20 | 998,175 | +7.86(+2.13%) |
Aug 12, 2019 | 371.70 | 376.74 | 366.59 | 368.34 | 729,145 | -8.75(-2.32%) |
Aug 09, 2019 | 384.78 | 384.85 | 376.66 | 377.09 | 734,764 | -9.99(-2.58%) |
Aug 08, 2019 | 383.87 | 387.80 | 381.75 | 387.07 | 565,202 | +6.39(+1.68%) |
Aug 07, 2019 | 377.45 | 382.80 | 374.55 | 380.68 | 648,900 | -4.71(-1.22%) |
Aug 06, 2019 | 385.10 | 387.31 | 380.53 | 385.39 | 472,724 | +3.88(+1.02%) |
Aug 05, 2019 | 387.38 | 388.46 | 377.52 | 381.50 | 731,972 | -14.95(-3.77%) |
Aug 02, 2019 | 398.02 | 399.54 | 390.75 | 396.45 | 596,494 | -3.30(-0.83%) |
Aug 01, 2019 | 411.46 | 413.65 | 397.80 | 399.75 | 830,557 | -13.91(-3.36%) |
Jul 31, 2019 | 422.73 | 423.08 | 411.74 | 413.66 | 476,078 | -9.49(-2.24%) |
Jul 30, 2019 | 420.14 | 423.21 | 418.15 | 423.15 | 442,797 | +0.09(+0.02%) |
Jul 29, 2019 | 421.87 | 425.77 | 419.85 | 423.07 | 410,793 | +0.12(+0.03%) |
Jul 26, 2019 | 419.58 | 423.55 | 417.36 | 422.94 | 472,469 | +3.80(+0.91%) |
Jul 25, 2019 | 421.51 | 421.51 | 415.80 | 419.14 | 559,477 | -2.90(-0.69%) |
Jul 24, 2019 | 420.99 | 426.06 | 420.85 | 422.04 | 670,877 | -0.27(-0.06%) |
Jul 23, 2019 | 421.44 | 425.16 | 420.75 | 422.31 | 507,865 | +3.46(+0.83%) |
Jul 22, 2019 | 417.99 | 420.17 | 412.05 | 418.86 | 732,401 | +0.27(+0.07%) |
Jul 19, 2019 | 421.29 | 427.21 | 417.93 | 418.58 | 1,003,164 | -1.68(-0.40%) |
Jul 18, 2019 | 416.48 | 420.31 | 415.72 | 420.26 | 563,447 | +3.66(+0.88%) |
Jul 17, 2019 | 420.14 | 421.55 | 414.09 | 416.60 | 577,905 | -5.46(-1.29%) |
Jul 16, 2019 | 426.75 | 427.65 | 421.80 | 422.06 | 462,788 | -4.01(-0.94%) |
Jul 15, 2019 | 427.10 | 427.21 | 423.87 | 426.06 | 470,777 | -0.67(-0.16%) |
Jul 12, 2019 | 422.95 | 427.06 | 421.54 | 426.74 | 533,973 | +2.11(+0.50%) |
Jul 11, 2019 | 421.91 | 425.18 | 419.62 | 424.62 | 441,572 | +4.01(+0.95%) |
Jul 10, 2019 | 419.09 | 421.60 | 417.81 | 420.62 | 571,032 | +1.52(+0.36%) |
Jul 09, 2019 | 415.94 | 421.24 | 414.11 | 419.09 | 503,687 | +1.22(+0.29%) |
Jul 08, 2019 | 419.31 | 422.09 | 417.44 | 417.87 | 468,774 | -5.53(-1.31%) |
Jul 05, 2019 | 420.40 | 423.46 | 417.67 | 423.40 | 433,125 | +2.95(+0.70%) |
Jul 03, 2019 | 416.92 | 421.98 | 416.78 | 420.45 | 388,693 | +4.85(+1.17%) |
Jul 02, 2019 | 418.34 | 418.46 | 413.65 | 415.60 | 392,301 | -2.71(-0.65%) |
Jul 01, 2019 | 420.03 | 422.03 | 414.80 | 418.31 | 533,162 | +3.21(+0.77%) |
Jun 28, 2019 | 414.96 | 417.80 | 411.83 | 415.10 | 717,014 | +4.26(+1.04%) |
Jun 27, 2019 | 409.06 | 413.14 | 408.08 | 410.83 | 398,957 | +3.11(+0.76%) |
Jun 26, 2019 | 407.00 | 408.17 | 402.86 | 407.72 | 491,065 | +2.30(+0.57%) |
Jun 25, 2019 | 409.55 | 409.56 | 403.32 | 405.42 | 513,367 | -4.46(-1.09%) |
Jun 24, 2019 | 413.83 | 416.53 | 408.19 | 409.88 | 449,459 | -4.28(-1.03%) |
Jun 21, 2019 | 411.40 | 417.64 | 410.16 | 414.16 | 1,194,798 | +2.35(+0.57%) |
Jun 20, 2019 | 403.77 | 412.93 | 403.77 | 411.81 | 824,348 | +9.40(+2.34%) |
Jun 19, 2019 | 399.09 | 403.53 | 397.39 | 402.40 | 615,359 | +4.99(+1.26%) |
Jun 18, 2019 | 392.12 | 403.43 | 391.30 | 397.42 | 605,352 | +8.13(+2.09%) |
Jun 17, 2019 | 395.08 | 396.08 | 388.83 | 389.29 | 391,618 | -6.06(-1.53%) |
Jun 14, 2019 | 397.26 | 397.26 | 393.28 | 395.35 | 388,354 | -1.16(-0.29%) |
Jun 13, 2019 | 395.25 | 397.50 | 394.21 | 396.50 | 368,413 | +1.80(+0.46%) |
Jun 12, 2019 | 392.22 | 396.22 | 390.12 | 394.71 | 486,287 | +2.77(+0.71%) |
Jun 11, 2019 | 396.33 | 396.56 | 389.10 | 391.94 | 606,883 | -0.61(-0.16%) |
Jun 10, 2019 | 395.28 | 397.14 | 392.25 | 392.55 | 593,571 | -0.27(-0.07%) |
Jun 07, 2019 | 389.17 | 393.07 | 387.88 | 392.82 | 569,699 | +4.32(+1.11%) |
Jun 06, 2019 | 387.68 | 390.60 | 385.86 | 388.50 | 763,468 | +0.96(+0.25%) |
Jun 05, 2019 | 383.57 | 389.61 | 378.40 | 387.54 | 684,941 | +6.12(+1.60%) |
Jun 04, 2019 | 380.43 | 381.66 | 371.43 | 381.42 | 636,202 | +12.84(+3.48%) |