Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 271.03 | 274.61 | 269.93 | 273.16 | 656,177 | +3.59(+1.33%) |
Aug 29, 2019 | 268.99 | 270.99 | 266.81 | 269.57 | 1,134,028 | +3.29(+1.24%) |
Aug 28, 2019 | 262.22 | 270.05 | 261.12 | 266.29 | 890,966 | +3.88(+1.48%) |
Aug 27, 2019 | 278.86 | 280.20 | 262.29 | 262.41 | 1,726,432 | -16.14(-5.79%) |
Aug 26, 2019 | 278.75 | 280.29 | 277.25 | 278.55 | 558,952 | +1.77(+0.64%) |
Aug 23, 2019 | 278.26 | 283.05 | 275.31 | 276.78 | 878,670 | -1.79(-0.64%) |
Aug 22, 2019 | 287.59 | 288.65 | 278.36 | 278.57 | 1,148,364 | -8.85(-3.08%) |
Aug 21, 2019 | 285.00 | 288.08 | 284.69 | 287.43 | 396,536 | +3.45(+1.22%) |
Aug 20, 2019 | 287.13 | 287.13 | 282.72 | 283.98 | 771,075 | -4.00(-1.39%) |
Aug 19, 2019 | 289.13 | 290.52 | 287.18 | 287.98 | 820,225 | +1.51(+0.53%) |
Aug 16, 2019 | 284.84 | 287.16 | 283.82 | 286.46 | 631,709 | +5.73(+2.04%) |
Aug 15, 2019 | 287.08 | 287.47 | 280.35 | 280.74 | 1,119,888 | -5.05(-1.77%) |
Aug 14, 2019 | 289.99 | 291.53 | 284.87 | 285.79 | 2,176,874 | -8.27(-2.81%) |
Aug 13, 2019 | 283.79 | 294.63 | 283.79 | 294.06 | 1,143,423 | +9.81(+3.45%) |
Aug 12, 2019 | 289.36 | 289.36 | 283.76 | 284.25 | 1,170,700 | -2.97(-1.03%) |
Aug 09, 2019 | 285.40 | 289.14 | 283.75 | 287.22 | 778,206 | +2.44(+0.86%) |
Aug 08, 2019 | 284.13 | 286.09 | 280.72 | 284.78 | 600,232 | +1.31(+0.46%) |
Aug 07, 2019 | 277.92 | 284.33 | 274.48 | 283.46 | 969,869 | +1.58(+0.56%) |
Aug 06, 2019 | 277.93 | 282.35 | 275.93 | 281.88 | 1,090,513 | +5.37(+1.94%) |
Aug 05, 2019 | 281.00 | 281.00 | 272.49 | 276.51 | 1,584,705 | -6.99(-2.47%) |
Aug 02, 2019 | 286.47 | 289.78 | 282.70 | 283.50 | 1,755,474 | -4.11(-1.43%) |
Aug 01, 2019 | 287.54 | 291.11 | 285.11 | 287.61 | 1,697,650 | +1.39(+0.49%) |
Jul 31, 2019 | 290.60 | 291.71 | 280.50 | 286.22 | 2,764,842 | +11.80(+4.30%) |
Jul 30, 2019 | 269.16 | 274.43 | 264.70 | 274.43 | 970,375 | +3.38(+1.25%) |
Jul 29, 2019 | 267.17 | 273.33 | 267.11 | 271.05 | 730,742 | +4.00(+1.50%) |
Jul 26, 2019 | 265.91 | 268.52 | 263.62 | 267.05 | 919,000 | +2.34(+0.89%) |
Jul 25, 2019 | 266.29 | 268.23 | 263.47 | 264.70 | 827,718 | -1.59(-0.60%) |
Jul 24, 2019 | 271.50 | 271.50 | 261.94 | 266.30 | 1,545,488 | -5.38(-1.98%) |
Jul 23, 2019 | 271.64 | 273.27 | 268.13 | 271.68 | 800,426 | -0.50(-0.18%) |
Jul 22, 2019 | 272.68 | 273.59 | 268.94 | 272.18 | 799,456 | +0.50(+0.18%) |
Jul 19, 2019 | 273.62 | 273.94 | 268.41 | 271.68 | 760,373 | -1.60(-0.59%) |
Jul 18, 2019 | 269.37 | 276.48 | 266.88 | 273.28 | 862,173 | +1.57(+0.58%) |
Jul 17, 2019 | 273.05 | 275.29 | 271.78 | 271.71 | 732,280 | -2.51(-0.91%) |
Jul 16, 2019 | 275.94 | 277.45 | 272.62 | 274.21 | 826,281 | -0.98(-0.36%) |
Jul 15, 2019 | 278.73 | 280.59 | 273.94 | 275.20 | 1,365,586 | -5.72(-2.04%) |
Jul 12, 2019 | 271.18 | 281.05 | 270.84 | 280.92 | 2,134,520 | +10.67(+3.95%) |
Jul 11, 2019 | 270.78 | 274.14 | 266.59 | 270.25 | 2,451,688 | +11.84(+4.58%) |
Jul 10, 2019 | 251.43 | 258.82 | 251.28 | 258.41 | 1,096,906 | +7.49(+2.99%) |
Jul 09, 2019 | 253.20 | 256.16 | 249.99 | 250.91 | 992,819 | -3.87(-1.52%) |
Jul 08, 2019 | 254.51 | 255.28 | 250.48 | 254.78 | 760,525 | -0.48(-0.19%) |
Jul 05, 2019 | 252.70 | 257.95 | 252.11 | 255.26 | 669,655 | +2.06(+0.82%) |
Jul 03, 2019 | 250.73 | 255.10 | 250.67 | 253.20 | 498,690 | +2.97(+1.19%) |
Jul 02, 2019 | 251.65 | 251.65 | 245.51 | 250.23 | 1,214,325 | -1.65(-0.65%) |
Jul 01, 2019 | 257.36 | 257.36 | 251.25 | 251.88 | 1,060,573 | -4.01(-1.57%) |
Jun 28, 2019 | 256.02 | 256.97 | 250.78 | 255.89 | 2,447,524 | +0.68(+0.26%) |
Jun 27, 2019 | 252.69 | 259.27 | 252.18 | 255.21 | 1,040,288 | +3.09(+1.22%) |
Jun 26, 2019 | 251.81 | 253.81 | 248.35 | 252.13 | 1,176,576 | +0.11(+0.04%) |
Jun 25, 2019 | 258.15 | 258.80 | 251.00 | 252.02 | 1,217,321 | -5.24(-2.04%) |
Jun 24, 2019 | 260.85 | 260.85 | 255.09 | 257.26 | 1,243,637 | -2.82(-1.08%) |
Jun 21, 2019 | 250.20 | 261.69 | 249.19 | 260.08 | 2,620,674 | +10.95(+4.40%) |
Jun 20, 2019 | 248.72 | 250.35 | 244.95 | 249.12 | 1,181,801 | +1.96(+0.79%) |
Jun 19, 2019 | 248.04 | 249.51 | 246.28 | 247.16 | 1,256,629 | -1.13(-0.45%) |
Jun 18, 2019 | 246.50 | 249.60 | 245.00 | 248.29 | 1,049,459 | +3.07(+1.25%) |
Jun 17, 2019 | 242.13 | 245.96 | 241.41 | 245.22 | 661,098 | +2.83(+1.17%) |
Jun 14, 2019 | 245.58 | 246.07 | 240.87 | 242.39 | 1,004,155 | -2.79(-1.14%) |
Jun 13, 2019 | 236.51 | 245.49 | 236.08 | 245.18 | 1,348,497 | +8.33(+3.52%) |
Jun 12, 2019 | 234.26 | 236.94 | 233.78 | 236.85 | 1,702,978 | +2.76(+1.18%) |
Jun 11, 2019 | 240.12 | 246.91 | 233.66 | 234.09 | 1,280,205 | -6.22(-2.59%) |
Jun 10, 2019 | 239.97 | 242.23 | 238.13 | 240.31 | 699,376 | +0.77(+0.32%) |
Jun 07, 2019 | 238.79 | 240.81 | 237.03 | 239.54 | 934,648 | +1.94(+0.82%) |
Jun 06, 2019 | 242.98 | 243.12 | 237.21 | 237.59 | 1,178,432 | -4.89(-2.02%) |
Jun 05, 2019 | 244.11 | 245.60 | 241.15 | 242.48 | 1,730,836 | -0.87(-0.36%) |
Jun 04, 2019 | 241.51 | 244.51 | 237.76 | 243.35 | 1,977,254 | +2.42(+1.00%) |