Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 252.17 | 252.26 | 249.12 | 249.72 | 1,516,342 | -0.54(-0.21%) |
Aug 29, 2019 | 250.62 | 251.73 | 249.03 | 250.25 | 1,148,899 | +1.95(+0.78%) |
Aug 28, 2019 | 246.64 | 248.52 | 244.10 | 248.31 | 1,077,509 | +1.40(+0.57%) |
Aug 27, 2019 | 248.59 | 248.96 | 245.50 | 246.90 | 1,069,283 | +0.06(+0.02%) |
Aug 26, 2019 | 248.35 | 249.52 | 245.08 | 246.85 | 1,383,013 | +0.70(+0.28%) |
Aug 23, 2019 | 250.91 | 252.03 | 244.61 | 246.15 | 1,452,462 | -6.01(-2.39%) |
Aug 22, 2019 | 254.07 | 254.94 | 249.81 | 252.16 | 1,105,848 | -1.25(-0.49%) |
Aug 21, 2019 | 251.49 | 254.37 | 251.14 | 253.40 | 1,183,783 | +3.24(+1.29%) |
Aug 20, 2019 | 248.68 | 252.02 | 248.02 | 250.17 | 1,058,681 | +0.54(+0.21%) |
Aug 19, 2019 | 248.38 | 250.52 | 247.41 | 249.63 | 1,380,400 | +3.83(+1.56%) |
Aug 16, 2019 | 243.83 | 246.75 | 243.23 | 245.80 | 2,754,446 | +3.36(+1.39%) |
Aug 15, 2019 | 240.15 | 243.30 | 238.33 | 242.44 | 959,887 | +4.37(+1.83%) |
Aug 14, 2019 | 243.80 | 245.45 | 237.38 | 238.07 | 1,398,300 | -9.35(-3.78%) |
Aug 13, 2019 | 244.31 | 248.11 | 241.79 | 247.42 | 1,068,208 | +4.01(+1.65%) |
Aug 12, 2019 | 243.83 | 244.82 | 240.94 | 243.41 | 635,853 | -1.92(-0.78%) |
Aug 09, 2019 | 245.95 | 247.08 | 242.43 | 245.33 | 1,396,385 | -1.52(-0.62%) |
Aug 08, 2019 | 241.08 | 247.63 | 240.50 | 246.85 | 1,824,229 | +8.71(+3.66%) |
Aug 07, 2019 | 233.66 | 239.73 | 231.60 | 238.14 | 1,499,371 | +2.74(+1.16%) |
Aug 06, 2019 | 234.94 | 236.57 | 232.25 | 235.40 | 2,598,868 | +1.57(+0.67%) |
Aug 05, 2019 | 240.72 | 240.72 | 231.97 | 233.83 | 1,813,757 | -9.36(-3.85%) |
Aug 02, 2019 | 246.06 | 247.18 | 241.97 | 243.19 | 1,394,296 | -3.13(-1.27%) |
Aug 01, 2019 | 241.95 | 251.69 | 241.52 | 246.32 | 2,398,969 | +11.75(+5.01%) |
Jul 31, 2019 | 232.27 | 238.16 | 231.79 | 234.57 | 2,338,720 | +2.89(+1.25%) |
Jul 30, 2019 | 232.45 | 232.45 | 230.92 | 231.68 | 898,632 | -1.31(-0.56%) |
Jul 29, 2019 | 234.02 | 234.60 | 232.68 | 232.99 | 707,152 | -1.00(-0.43%) |
Jul 26, 2019 | 232.74 | 234.17 | 232.24 | 233.99 | 794,264 | +1.91(+0.83%) |
Jul 25, 2019 | 232.43 | 232.70 | 230.55 | 232.08 | 934,276 | -0.71(-0.30%) |
Jul 24, 2019 | 232.04 | 232.93 | 228.74 | 232.79 | 1,106,205 | -0.32(-0.14%) |
Jul 23, 2019 | 231.96 | 233.60 | 230.34 | 233.10 | 1,041,258 | +1.88(+0.81%) |
Jul 22, 2019 | 230.33 | 232.17 | 229.55 | 231.23 | 1,033,481 | +1.47(+0.64%) |
Jul 19, 2019 | 231.83 | 232.51 | 229.45 | 229.76 | 1,336,027 | -1.13(-0.49%) |
Jul 18, 2019 | 230.42 | 232.14 | 229.69 | 230.89 | 904,054 | +0.66(+0.29%) |
Jul 17, 2019 | 229.90 | 231.51 | 229.55 | 230.23 | 1,056,364 | +0.37(+0.16%) |
Jul 16, 2019 | 229.56 | 230.72 | 228.93 | 229.86 | 633,721 | -0.82(-0.36%) |
Jul 15, 2019 | 230.74 | 231.67 | 229.60 | 230.68 | 590,133 | -0.35(-0.15%) |
Jul 12, 2019 | 229.33 | 231.06 | 227.92 | 231.03 | 1,397,638 | +2.70(+1.18%) |
Jul 11, 2019 | 225.49 | 228.45 | 224.56 | 228.33 | 752,335 | +3.52(+1.57%) |
Jul 10, 2019 | 223.32 | 226.00 | 223.32 | 224.81 | 957,112 | +3.14(+1.42%) |
Jul 09, 2019 | 220.67 | 222.05 | 220.05 | 221.67 | 1,112,343 | -0.87(-0.39%) |
Jul 08, 2019 | 225.21 | 225.56 | 221.23 | 222.54 | 773,390 | -4.42(-1.95%) |
Jul 05, 2019 | 228.53 | 228.86 | 224.79 | 226.96 | 809,406 | -1.09(-0.48%) |
Jul 03, 2019 | 226.21 | 228.09 | 224.82 | 228.05 | 906,835 | +3.03(+1.35%) |
Jul 02, 2019 | 222.14 | 225.68 | 222.14 | 225.02 | 954,979 | +2.60(+1.17%) |
Jul 01, 2019 | 220.82 | 223.41 | 220.03 | 222.42 | 1,001,530 | +4.28(+1.96%) |
Jun 28, 2019 | 218.23 | 219.72 | 217.45 | 218.13 | 1,893,766 | +0.77(+0.35%) |
Jun 27, 2019 | 217.31 | 218.15 | 216.12 | 217.37 | 696,308 | +0.56(+0.26%) |
Jun 26, 2019 | 218.86 | 219.50 | 215.83 | 216.80 | 959,569 | -1.51(-0.69%) |
Jun 25, 2019 | 219.93 | 220.92 | 218.23 | 218.32 | 1,203,260 | -0.83(-0.38%) |
Jun 24, 2019 | 219.24 | 220.25 | 218.80 | 219.15 | 834,680 | +0.14(+0.07%) |
Jun 21, 2019 | 221.07 | 221.38 | 218.89 | 219.01 | 1,586,754 | -2.47(-1.12%) |
Jun 20, 2019 | 222.66 | 225.59 | 220.62 | 221.48 | 1,399,152 | +0.68(+0.31%) |
Jun 19, 2019 | 217.43 | 221.45 | 216.78 | 220.80 | 1,180,457 | +4.16(+1.92%) |
Jun 18, 2019 | 215.73 | 217.45 | 215.46 | 216.64 | 831,404 | +1.97(+0.92%) |
Jun 17, 2019 | 215.68 | 216.27 | 214.46 | 214.67 | 859,493 | -0.70(-0.32%) |
Jun 14, 2019 | 215.12 | 216.13 | 212.80 | 215.37 | 749,570 | +0.43(+0.20%) |
Jun 13, 2019 | 215.11 | 215.96 | 213.43 | 214.94 | 584,453 | +0.24(+0.11%) |
Jun 12, 2019 | 213.29 | 214.99 | 212.71 | 214.70 | 553,981 | +1.45(+0.68%) |
Jun 11, 2019 | 218.99 | 219.29 | 211.99 | 213.25 | 876,798 | -4.25(-1.95%) |
Jun 10, 2019 | 216.32 | 217.99 | 215.51 | 217.50 | 870,867 | +2.36(+1.10%) |
Jun 07, 2019 | 213.07 | 215.67 | 212.63 | 215.15 | 990,794 | +2.55(+1.20%) |
Jun 06, 2019 | 212.00 | 213.02 | 211.03 | 212.60 | 797,478 | +1.67(+0.79%) |
Jun 05, 2019 | 207.19 | 211.53 | 207.01 | 210.93 | 1,371,160 | +5.21(+2.53%) |
Jun 04, 2019 | 206.25 | 206.60 | 201.57 | 205.72 | 1,309,709 | +1.78(+0.87%) |