Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 337.22 | 338.54 | 335.69 | 337.98 | 864,751 | +1.65(+0.49%) |
Aug 29, 2019 | 336.41 | 337.51 | 333.15 | 336.33 | 1,215,620 | +3.03(+0.91%) |
Aug 28, 2019 | 331.61 | 335.08 | 329.62 | 333.30 | 937,893 | +0.86(+0.26%) |
Aug 27, 2019 | 333.98 | 334.38 | 330.05 | 332.44 | 869,071 | -0.29(-0.09%) |
Aug 26, 2019 | 331.59 | 332.94 | 328.51 | 332.73 | 786,645 | +3.00(+0.91%) |
Aug 23, 2019 | 337.07 | 338.51 | 327.74 | 329.73 | 1,592,349 | -7.87(-2.33%) |
Aug 22, 2019 | 335.08 | 338.27 | 333.08 | 337.60 | 848,788 | +2.52(+0.75%) |
Aug 21, 2019 | 335.95 | 336.19 | 331.83 | 335.08 | 904,689 | +1.09(+0.33%) |
Aug 20, 2019 | 332.89 | 336.04 | 332.01 | 333.98 | 1,052,285 | +1.12(+0.34%) |
Aug 19, 2019 | 332.23 | 333.92 | 331.16 | 332.86 | 914,322 | +3.04(+0.92%) |
Aug 16, 2019 | 329.04 | 331.00 | 326.65 | 329.83 | 938,767 | +3.10(+0.95%) |
Aug 15, 2019 | 322.96 | 327.70 | 321.22 | 326.73 | 1,219,499 | +3.95(+1.23%) |
Aug 14, 2019 | 328.95 | 328.95 | 321.39 | 322.77 | 1,679,147 | -7.24(-2.20%) |
Aug 13, 2019 | 330.69 | 333.77 | 328.32 | 330.02 | 1,212,623 | +0.19(+0.06%) |
Aug 12, 2019 | 328.08 | 330.75 | 326.85 | 329.83 | 712,473 | -0.01(-0.00%) |
Aug 09, 2019 | 329.04 | 331.89 | 326.62 | 329.83 | 996,604 | -0.14(-0.04%) |
Aug 08, 2019 | 323.71 | 331.05 | 323.71 | 329.98 | 1,355,473 | +6.89(+2.13%) |
Aug 07, 2019 | 318.47 | 324.52 | 316.72 | 323.09 | 1,420,715 | +2.20(+0.69%) |
Aug 06, 2019 | 316.07 | 320.98 | 313.93 | 320.88 | 1,285,739 | +7.31(+2.33%) |
Aug 05, 2019 | 311.94 | 315.92 | 309.68 | 313.58 | 1,672,967 | -3.04(-0.96%) |
Aug 02, 2019 | 318.57 | 318.72 | 314.51 | 316.62 | 955,798 | -1.03(-0.33%) |
Aug 01, 2019 | 316.46 | 321.38 | 314.25 | 317.66 | 1,395,095 | +0.81(+0.25%) |
Jul 31, 2019 | 320.12 | 322.57 | 314.33 | 316.85 | 1,185,301 | -3.34(-1.04%) |
Jul 30, 2019 | 322.50 | 324.29 | 319.61 | 320.19 | 801,949 | -3.18(-0.98%) |
Jul 29, 2019 | 323.19 | 323.80 | 321.91 | 323.37 | 753,478 | +0.14(+0.04%) |
Jul 26, 2019 | 323.36 | 324.32 | 321.76 | 323.23 | 904,476 | -0.75(-0.23%) |
Jul 25, 2019 | 322.62 | 326.07 | 321.21 | 323.98 | 1,306,903 | +1.24(+0.38%) |
Jul 24, 2019 | 313.38 | 322.82 | 313.20 | 322.74 | 2,172,416 | +9.71(+3.10%) |
Jul 23, 2019 | 317.58 | 317.58 | 306.91 | 313.03 | 2,679,270 | +0.15(+0.05%) |
Jul 22, 2019 | 312.71 | 313.62 | 311.07 | 312.88 | 1,308,993 | +0.59(+0.19%) |
Jul 19, 2019 | 312.89 | 314.17 | 311.32 | 312.29 | 1,672,475 | +0.66(+0.21%) |
Jul 18, 2019 | 313.46 | 313.54 | 308.65 | 311.64 | 1,948,738 | -1.98(-0.63%) |
Jul 17, 2019 | 319.63 | 319.74 | 313.07 | 313.62 | 2,133,555 | -6.02(-1.88%) |
Jul 16, 2019 | 321.95 | 322.32 | 319.47 | 319.63 | 1,172,378 | -2.05(-0.64%) |
Jul 15, 2019 | 323.56 | 323.71 | 320.99 | 321.68 | 1,155,238 | -1.54(-0.48%) |
Jul 12, 2019 | 323.00 | 323.27 | 320.93 | 323.22 | 1,312,993 | +1.07(+0.33%) |
Jul 11, 2019 | 322.09 | 323.16 | 320.39 | 322.15 | 1,549,826 | +0.06(+0.02%) |
Jul 10, 2019 | 323.70 | 326.65 | 321.81 | 322.09 | 935,846 | -1.37(-0.42%) |
Jul 09, 2019 | 321.73 | 323.92 | 320.29 | 323.47 | 744,096 | +0.48(+0.15%) |
Jul 08, 2019 | 322.43 | 323.63 | 320.88 | 322.99 | 739,199 | -0.65(-0.20%) |
Jul 05, 2019 | 323.60 | 324.43 | 320.79 | 323.63 | 819,321 | -0.40(-0.12%) |
Jul 03, 2019 | 321.90 | 324.11 | 319.63 | 324.04 | 848,239 | +2.46(+0.76%) |
Jul 02, 2019 | 316.34 | 321.58 | 315.89 | 321.58 | 1,203,569 | +5.34(+1.69%) |
Jul 01, 2019 | 319.69 | 320.88 | 315.87 | 316.24 | 1,147,893 | -1.81(-0.57%) |
Jun 28, 2019 | 314.50 | 318.23 | 312.92 | 318.05 | 1,565,488 | +3.89(+1.24%) |
Jun 27, 2019 | 314.89 | 315.41 | 312.55 | 314.16 | 944,730 | -0.36(-0.11%) |
Jun 26, 2019 | 316.39 | 316.70 | 312.33 | 314.52 | 1,117,474 | -0.93(-0.29%) |
Jun 25, 2019 | 314.95 | 317.40 | 314.73 | 315.44 | 1,336,172 | +0.51(+0.16%) |
Jun 24, 2019 | 315.34 | 317.47 | 314.73 | 314.94 | 2,019,406 | +0.54(+0.17%) |
Jun 21, 2019 | 316.90 | 317.35 | 312.83 | 314.39 | 1,765,746 | -3.01(-0.95%) |
Jun 20, 2019 | 313.00 | 317.87 | 312.95 | 317.40 | 1,199,057 | +6.19(+1.99%) |
Jun 19, 2019 | 309.49 | 311.93 | 309.00 | 311.22 | 933,486 | +1.93(+0.63%) |
Jun 18, 2019 | 305.76 | 309.95 | 304.80 | 309.28 | 944,596 | +4.22(+1.38%) |
Jun 17, 2019 | 307.27 | 308.31 | 303.37 | 305.06 | 1,033,487 | -1.27(-0.41%) |
Jun 14, 2019 | 305.40 | 308.36 | 304.84 | 306.33 | 1,210,921 | +0.93(+0.30%) |
Jun 13, 2019 | 304.09 | 305.95 | 301.31 | 305.40 | 1,376,060 | +3.12(+1.03%) |
Jun 12, 2019 | 301.16 | 302.83 | 299.49 | 302.28 | 1,293,787 | +1.29(+0.43%) |
Jun 11, 2019 | 307.96 | 308.44 | 298.22 | 300.99 | 1,925,223 | -6.61(-2.15%) |
Jun 10, 2019 | 313.18 | 313.75 | 306.84 | 307.61 | 1,550,201 | -3.17(-1.02%) |
Jun 07, 2019 | 309.22 | 311.58 | 308.30 | 310.78 | 1,286,818 | +2.37(+0.77%) |
Jun 06, 2019 | 309.15 | 310.00 | 306.34 | 308.41 | 1,314,154 | -0.16(-0.05%) |
Jun 05, 2019 | 306.20 | 308.71 | 304.90 | 308.57 | 2,000,874 | +2.93(+0.96%) |
Jun 04, 2019 | 302.60 | 305.93 | 302.60 | 305.64 | 1,798,294 | +4.18(+1.39%) |