Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 357.89 | 359.38 | 354.38 | 356.94 | 442,338 | +2.42(+0.68%) |
Aug 29, 2019 | 349.11 | 355.60 | 349.04 | 354.52 | 311,187 | +8.21(+2.37%) |
Aug 28, 2019 | 342.60 | 347.30 | 341.58 | 346.32 | 232,282 | +2.02(+0.59%) |
Aug 27, 2019 | 346.61 | 346.61 | 340.88 | 344.29 | 489,597 | +4.89(+1.44%) |
Aug 26, 2019 | 342.03 | 344.51 | 334.29 | 339.41 | 296,984 | +0.12(+0.03%) |
Aug 23, 2019 | 343.01 | 346.64 | 337.61 | 339.29 | 686,575 | -6.33(-1.83%) |
Aug 22, 2019 | 350.94 | 352.57 | 345.17 | 345.62 | 289,963 | -4.55(-1.30%) |
Aug 21, 2019 | 351.95 | 353.17 | 348.42 | 350.17 | 251,314 | +0.96(+0.28%) |
Aug 20, 2019 | 353.16 | 353.76 | 348.73 | 349.21 | 282,681 | -3.47(-0.98%) |
Aug 19, 2019 | 351.11 | 354.11 | 350.35 | 352.67 | 384,816 | +4.83(+1.39%) |
Aug 16, 2019 | 343.20 | 349.23 | 343.20 | 347.84 | 392,916 | +7.64(+2.25%) |
Aug 15, 2019 | 338.23 | 342.61 | 337.49 | 340.20 | 383,719 | +2.00(+0.59%) |
Aug 14, 2019 | 343.56 | 345.20 | 338.21 | 338.21 | 447,994 | -10.60(-3.04%) |
Aug 13, 2019 | 342.51 | 352.28 | 340.71 | 348.81 | 582,986 | +5.97(+1.74%) |
Aug 12, 2019 | 343.54 | 347.41 | 342.12 | 342.84 | 289,108 | -2.66(-0.77%) |
Aug 09, 2019 | 347.30 | 348.56 | 342.62 | 345.50 | 370,619 | -3.40(-0.97%) |
Aug 08, 2019 | 342.00 | 349.13 | 342.00 | 348.89 | 465,654 | +9.60(+2.83%) |
Aug 07, 2019 | 337.12 | 340.50 | 334.02 | 339.30 | 425,733 | -3.09(-0.90%) |
Aug 06, 2019 | 337.52 | 342.86 | 335.54 | 342.38 | 493,065 | +7.46(+2.23%) |
Aug 05, 2019 | 342.54 | 343.11 | 333.36 | 334.92 | 635,779 | -11.72(-3.38%) |
Aug 02, 2019 | 351.25 | 353.20 | 345.16 | 346.64 | 485,493 | -4.59(-1.31%) |
Aug 01, 2019 | 353.32 | 357.27 | 349.86 | 351.23 | 576,689 | -2.69(-0.76%) |
Jul 31, 2019 | 356.85 | 357.48 | 349.26 | 353.92 | 583,684 | -3.11(-0.87%) |
Jul 30, 2019 | 350.36 | 357.57 | 349.83 | 357.02 | 405,537 | +5.38(+1.53%) |
Jul 29, 2019 | 356.44 | 357.30 | 351.13 | 351.64 | 567,988 | -4.76(-1.34%) |
Jul 26, 2019 | 360.47 | 361.61 | 354.35 | 356.40 | 579,818 | -4.66(-1.29%) |
Jul 25, 2019 | 359.64 | 362.04 | 341.84 | 361.06 | 1,428,009 | -3.55(-0.97%) |
Jul 24, 2019 | 361.71 | 366.89 | 361.39 | 364.61 | 699,185 | +0.73(+0.20%) |
Jul 23, 2019 | 363.81 | 365.94 | 360.97 | 363.88 | 649,323 | +2.90(+0.80%) |
Jul 22, 2019 | 364.53 | 368.14 | 360.42 | 360.98 | 616,085 | -3.56(-0.98%) |
Jul 19, 2019 | 369.11 | 369.74 | 364.11 | 364.55 | 371,235 | -2.90(-0.79%) |
Jul 18, 2019 | 368.56 | 370.27 | 365.48 | 367.44 | 281,701 | +0.19(+0.05%) |
Jul 17, 2019 | 373.15 | 375.19 | 366.97 | 367.26 | 365,097 | -6.70(-1.79%) |
Jul 16, 2019 | 371.59 | 374.83 | 369.69 | 373.96 | 341,765 | +2.79(+0.75%) |
Jul 15, 2019 | 373.95 | 374.45 | 369.91 | 371.16 | 385,047 | -3.00(-0.80%) |
Jul 12, 2019 | 371.05 | 374.20 | 369.82 | 374.16 | 306,195 | +3.96(+1.07%) |
Jul 11, 2019 | 365.44 | 370.20 | 364.72 | 370.20 | 393,539 | +5.43(+1.49%) |
Jul 10, 2019 | 366.42 | 368.90 | 364.51 | 364.77 | 455,615 | +0.49(+0.13%) |
Jul 09, 2019 | 361.87 | 366.05 | 360.36 | 364.28 | 393,893 | +1.69(+0.47%) |
Jul 08, 2019 | 364.56 | 365.99 | 362.28 | 362.59 | 263,888 | -3.43(-0.94%) |
Jul 05, 2019 | 365.71 | 366.35 | 359.28 | 366.01 | 271,054 | -1.50(-0.41%) |
Jul 03, 2019 | 364.25 | 368.64 | 363.94 | 367.51 | 315,314 | +4.44(+1.22%) |
Jul 02, 2019 | 363.82 | 364.53 | 362.02 | 363.07 | 342,183 | -0.06(-0.02%) |
Jul 01, 2019 | 359.66 | 363.20 | 358.48 | 363.13 | 395,000 | +7.11(+2.00%) |
Jun 28, 2019 | 353.33 | 359.35 | 352.57 | 356.02 | 1,644,470 | +3.23(+0.91%) |
Jun 27, 2019 | 353.57 | 355.11 | 349.63 | 352.79 | 398,489 | -0.15(-0.04%) |
Jun 26, 2019 | 353.81 | 356.18 | 351.21 | 352.94 | 492,341 | -0.68(-0.19%) |
Jun 25, 2019 | 355.19 | 357.93 | 353.45 | 353.62 | 864,684 | -1.39(-0.39%) |
Jun 24, 2019 | 355.04 | 359.34 | 354.97 | 355.01 | 720,688 | -0.16(-0.04%) |
Jun 21, 2019 | 358.46 | 358.46 | 351.54 | 355.17 | 1,070,937 | -2.17(-0.61%) |
Jun 20, 2019 | 356.69 | 359.09 | 353.30 | 357.33 | 865,162 | +2.89(+0.81%) |
Jun 19, 2019 | 356.09 | 357.98 | 352.20 | 354.45 | 732,025 | -1.07(-0.30%) |
Jun 18, 2019 | 354.46 | 359.96 | 353.35 | 355.52 | 431,943 | +3.77(+1.07%) |
Jun 17, 2019 | 355.61 | 356.97 | 351.36 | 351.74 | 327,347 | -2.68(-0.76%) |
Jun 14, 2019 | 354.54 | 355.57 | 349.36 | 354.43 | 348,543 | -0.67(-0.19%) |
Jun 13, 2019 | 356.88 | 357.93 | 352.60 | 355.10 | 412,976 | -0.37(-0.10%) |
Jun 12, 2019 | 355.80 | 356.22 | 353.67 | 355.47 | 360,706 | +0.03(+0.01%) |
Jun 11, 2019 | 359.00 | 359.61 | 352.68 | 355.44 | 438,282 | -1.65(-0.46%) |
Jun 10, 2019 | 358.69 | 359.10 | 356.04 | 357.09 | 368,545 | +1.94(+0.54%) |
Jun 07, 2019 | 352.40 | 356.51 | 351.29 | 355.16 | 345,457 | +4.64(+1.32%) |
Jun 06, 2019 | 347.97 | 350.88 | 345.29 | 350.52 | 304,717 | +2.46(+0.71%) |
Jun 05, 2019 | 344.39 | 348.94 | 343.68 | 348.06 | 453,838 | +6.23(+1.82%) |
Jun 04, 2019 | 340.85 | 342.12 | 337.18 | 341.83 | 606,962 | +4.13(+1.22%) |