Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 214.99 | 217.05 | 214.66 | 216.59 | 954,852 | +2.05(+0.95%) |
Aug 29, 2019 | 214.37 | 215.22 | 213.31 | 214.55 | 738,726 | +0.25(+0.11%) |
Aug 28, 2019 | 214.59 | 216.12 | 213.66 | 214.30 | 752,139 | -0.24(-0.11%) |
Aug 27, 2019 | 214.34 | 216.50 | 213.94 | 214.54 | 889,620 | +0.77(+0.36%) |
Aug 26, 2019 | 212.00 | 213.99 | 211.92 | 213.77 | 458,780 | +1.46(+0.69%) |
Aug 23, 2019 | 214.47 | 216.45 | 211.34 | 212.31 | 939,451 | -1.96(-0.91%) |
Aug 22, 2019 | 213.72 | 214.76 | 213.17 | 214.26 | 638,503 | +0.68(+0.32%) |
Aug 21, 2019 | 213.75 | 215.04 | 212.04 | 213.58 | 563,624 | +0.43(+0.20%) |
Aug 20, 2019 | 214.69 | 215.15 | 212.89 | 213.16 | 746,993 | -0.43(-0.20%) |
Aug 19, 2019 | 212.10 | 214.12 | 210.74 | 213.58 | 990,259 | +1.87(+0.88%) |
Aug 16, 2019 | 212.72 | 213.58 | 211.61 | 211.72 | 854,869 | -0.96(-0.45%) |
Aug 15, 2019 | 209.34 | 212.96 | 208.80 | 212.68 | 849,799 | +3.53(+1.69%) |
Aug 14, 2019 | 211.87 | 212.85 | 208.82 | 209.15 | 1,219,144 | -2.16(-1.02%) |
Aug 13, 2019 | 210.99 | 212.03 | 208.81 | 211.31 | 1,025,225 | -0.34(-0.16%) |
Aug 12, 2019 | 209.93 | 212.13 | 209.44 | 211.64 | 752,468 | +1.34(+0.64%) |
Aug 09, 2019 | 210.02 | 211.66 | 208.58 | 210.30 | 1,088,326 | +0.86(+0.41%) |
Aug 08, 2019 | 207.26 | 209.77 | 206.18 | 209.44 | 873,160 | +1.46(+0.70%) |
Aug 07, 2019 | 204.64 | 209.48 | 203.59 | 207.99 | 1,535,662 | +3.39(+1.66%) |
Aug 06, 2019 | 200.46 | 206.15 | 199.44 | 204.60 | 984,942 | +3.54(+1.76%) |
Aug 05, 2019 | 204.18 | 205.16 | 198.68 | 201.06 | 905,198 | -3.10(-1.52%) |
Aug 02, 2019 | 202.39 | 205.66 | 201.58 | 204.16 | 899,849 | +2.59(+1.29%) |
Aug 01, 2019 | 198.55 | 202.75 | 197.99 | 201.56 | 1,083,324 | +2.95(+1.49%) |
Jul 31, 2019 | 199.62 | 202.32 | 198.06 | 198.61 | 1,425,976 | -0.28(-0.14%) |
Jul 30, 2019 | 198.59 | 200.44 | 197.03 | 198.89 | 1,164,786 | +0.29(+0.14%) |
Jul 29, 2019 | 196.71 | 199.26 | 196.34 | 198.60 | 1,390,948 | +2.72(+1.39%) |
Jul 26, 2019 | 198.36 | 198.80 | 194.95 | 195.89 | 1,163,497 | -2.19(-1.10%) |
Jul 25, 2019 | 197.17 | 198.46 | 195.67 | 198.07 | 882,962 | -0.09(-0.05%) |
Jul 24, 2019 | 200.27 | 200.27 | 197.68 | 198.16 | 850,620 | -1.69(-0.85%) |
Jul 23, 2019 | 198.76 | 200.23 | 197.98 | 199.85 | 928,696 | +1.37(+0.69%) |
Jul 22, 2019 | 200.28 | 200.28 | 198.28 | 198.49 | 856,888 | -1.20(-0.60%) |
Jul 19, 2019 | 203.72 | 204.05 | 199.62 | 199.69 | 1,127,928 | -2.84(-1.40%) |
Jul 18, 2019 | 202.82 | 203.76 | 201.49 | 202.53 | 938,646 | -0.96(-0.47%) |
Jul 17, 2019 | 204.73 | 204.73 | 202.08 | 203.49 | 630,920 | -0.21(-0.10%) |
Jul 16, 2019 | 204.29 | 205.08 | 203.21 | 203.70 | 737,511 | -0.53(-0.26%) |
Jul 15, 2019 | 204.27 | 205.58 | 203.11 | 204.23 | 695,279 | +0.78(+0.38%) |
Jul 12, 2019 | 203.90 | 204.02 | 202.40 | 203.45 | 515,561 | +0.04(+0.02%) |
Jul 11, 2019 | 203.68 | 204.85 | 202.02 | 203.41 | 1,153,979 | -0.77(-0.38%) |
Jul 10, 2019 | 203.09 | 204.44 | 201.80 | 204.18 | 863,873 | +1.68(+0.83%) |
Jul 09, 2019 | 202.21 | 203.20 | 201.54 | 202.50 | 790,677 | +0.71(+0.35%) |
Jul 08, 2019 | 200.91 | 202.97 | 200.32 | 201.78 | 1,124,213 | +1.16(+0.58%) |
Jul 05, 2019 | 200.44 | 202.22 | 198.28 | 200.62 | 1,019,144 | -1.94(-0.96%) |
Jul 03, 2019 | 199.31 | 202.83 | 198.84 | 202.56 | 1,150,663 | +4.16(+2.09%) |
Jul 02, 2019 | 195.13 | 199.75 | 195.13 | 198.41 | 1,865,092 | +4.96(+2.56%) |
Jul 01, 2019 | 195.84 | 195.84 | 191.26 | 193.45 | 841,686 | -1.41(-0.72%) |
Jun 28, 2019 | 193.79 | 195.96 | 193.79 | 194.86 | 1,622,344 | +0.92(+0.48%) |
Jun 27, 2019 | 192.23 | 193.97 | 192.23 | 193.93 | 678,512 | +2.39(+1.25%) |
Jun 26, 2019 | 194.76 | 194.91 | 190.12 | 191.54 | 944,725 | -3.52(-1.80%) |
Jun 25, 2019 | 197.04 | 197.51 | 194.80 | 195.06 | 770,042 | -1.18(-0.60%) |
Jun 24, 2019 | 197.17 | 197.82 | 195.76 | 196.24 | 814,500 | -0.52(-0.27%) |
Jun 21, 2019 | 197.82 | 197.82 | 195.42 | 196.76 | 1,512,094 | -1.62(-0.82%) |
Jun 20, 2019 | 199.09 | 200.30 | 198.16 | 198.38 | 771,797 | +0.13(+0.07%) |
Jun 19, 2019 | 197.38 | 199.08 | 194.69 | 198.25 | 831,930 | +0.68(+0.34%) |
Jun 18, 2019 | 200.39 | 201.34 | 196.37 | 197.57 | 898,648 | -2.22(-1.11%) |
Jun 17, 2019 | 199.55 | 200.75 | 198.67 | 199.79 | 799,370 | +0.73(+0.37%) |
Jun 14, 2019 | 198.11 | 199.52 | 197.25 | 199.06 | 672,137 | +0.86(+0.43%) |
Jun 13, 2019 | 197.76 | 198.37 | 196.74 | 198.20 | 522,730 | +0.27(+0.14%) |
Jun 12, 2019 | 198.00 | 199.84 | 197.34 | 197.93 | 596,265 | +0.88(+0.45%) |
Jun 11, 2019 | 198.50 | 198.74 | 195.46 | 197.05 | 854,527 | -0.71(-0.36%) |
Jun 10, 2019 | 199.12 | 199.12 | 196.41 | 197.76 | 907,704 | -1.21(-0.61%) |
Jun 07, 2019 | 199.50 | 200.93 | 198.75 | 198.97 | 790,586 | +0.40(+0.20%) |
Jun 06, 2019 | 198.43 | 199.15 | 196.91 | 198.57 | 936,349 | -0.14(-0.07%) |
Jun 05, 2019 | 193.78 | 198.74 | 192.89 | 198.71 | 1,598,402 | +5.83(+3.02%) |
Jun 04, 2019 | 193.97 | 194.60 | 191.36 | 192.88 | 1,459,988 | -1.82(-0.93%) |