Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 303.61 | 309.69 | 295.05 | 309.54 | 774,722 | -18.83(-5.73%) |
Aug 29, 2019 | 322.68 | 332.48 | 322.68 | 328.37 | 432,080 | +7.62(+2.37%) |
Aug 28, 2019 | 323.78 | 325.47 | 317.99 | 320.75 | 352,831 | -5.42(-1.66%) |
Aug 27, 2019 | 324.98 | 327.74 | 323.02 | 326.17 | 191,150 | +2.15(+0.66%) |
Aug 26, 2019 | 323.82 | 324.78 | 321.96 | 324.02 | 208,629 | +2.57(+0.80%) |
Aug 23, 2019 | 329.81 | 331.90 | 320.09 | 321.45 | 308,107 | -8.15(-2.47%) |
Aug 22, 2019 | 332.90 | 334.33 | 329.24 | 329.60 | 270,372 | -2.79(-0.84%) |
Aug 21, 2019 | 332.78 | 334.92 | 327.00 | 332.39 | 389,477 | +0.28(+0.08%) |
Aug 20, 2019 | 335.52 | 338.45 | 331.87 | 332.11 | 249,384 | -3.05(-0.91%) |
Aug 19, 2019 | 337.69 | 338.94 | 334.37 | 335.15 | 228,384 | +0.00(+0.00%) |
Aug 16, 2019 | 337.80 | 341.62 | 331.94 | 335.15 | 221,649 | -0.58(-0.17%) |
Aug 15, 2019 | 333.89 | 337.36 | 332.23 | 335.73 | 174,335 | +3.22(+0.97%) |
Aug 14, 2019 | 343.37 | 343.37 | 332.38 | 332.52 | 176,679 | -7.44(-2.19%) |
Aug 13, 2019 | 334.65 | 344.09 | 334.65 | 339.95 | 232,777 | +7.12(+2.14%) |
Aug 12, 2019 | 335.19 | 337.04 | 332.05 | 332.83 | 143,260 | -3.82(-1.13%) |
Aug 09, 2019 | 333.36 | 338.35 | 333.36 | 336.64 | 260,775 | +2.73(+0.82%) |
Aug 08, 2019 | 330.22 | 334.66 | 329.19 | 333.92 | 255,874 | +3.52(+1.06%) |
Aug 07, 2019 | 324.89 | 330.89 | 322.72 | 330.40 | 332,546 | +1.87(+0.57%) |
Aug 06, 2019 | 326.55 | 329.41 | 322.00 | 328.53 | 619,170 | +3.07(+0.94%) |
Aug 05, 2019 | 331.34 | 333.81 | 323.83 | 325.46 | 278,445 | -9.17(-2.74%) |
Aug 02, 2019 | 338.20 | 338.20 | 331.40 | 334.63 | 198,333 | -3.13(-0.93%) |
Aug 01, 2019 | 336.58 | 342.56 | 335.54 | 337.76 | 235,153 | +0.59(+0.17%) |
Jul 31, 2019 | 340.35 | 341.62 | 336.68 | 337.17 | 211,000 | -3.69(-1.08%) |
Jul 30, 2019 | 340.13 | 341.97 | 337.35 | 340.86 | 179,237 | -0.40(-0.12%) |
Jul 29, 2019 | 338.23 | 341.32 | 336.28 | 341.26 | 202,446 | +3.51(+1.04%) |
Jul 26, 2019 | 338.70 | 338.70 | 335.62 | 337.75 | 165,911 | +0.28(+0.08%) |
Jul 25, 2019 | 336.13 | 338.70 | 335.68 | 337.47 | 181,937 | +1.08(+0.32%) |
Jul 24, 2019 | 334.31 | 336.49 | 331.83 | 336.39 | 169,865 | +1.62(+0.48%) |
Jul 23, 2019 | 333.15 | 334.90 | 329.30 | 334.77 | 141,556 | +2.04(+0.61%) |
Jul 22, 2019 | 331.14 | 334.26 | 329.99 | 332.74 | 207,687 | +1.47(+0.44%) |
Jul 19, 2019 | 332.99 | 333.02 | 329.83 | 331.27 | 176,334 | -0.39(-0.12%) |
Jul 18, 2019 | 331.11 | 333.85 | 330.36 | 331.66 | 193,421 | +0.55(+0.17%) |
Jul 17, 2019 | 326.65 | 333.68 | 326.65 | 331.11 | 275,183 | +3.17(+0.97%) |
Jul 16, 2019 | 331.73 | 333.49 | 327.64 | 327.94 | 249,711 | -3.75(-1.13%) |
Jul 15, 2019 | 330.20 | 332.34 | 328.64 | 331.69 | 322,043 | +1.00(+0.30%) |
Jul 12, 2019 | 334.04 | 334.04 | 327.38 | 330.69 | 197,951 | -3.11(-0.93%) |
Jul 11, 2019 | 331.68 | 334.54 | 329.60 | 333.80 | 351,961 | +3.08(+0.93%) |
Jul 10, 2019 | 334.67 | 335.54 | 330.21 | 330.72 | 166,014 | -1.95(-0.59%) |
Jul 09, 2019 | 328.23 | 333.02 | 328.23 | 332.67 | 227,874 | +2.43(+0.74%) |
Jul 08, 2019 | 330.61 | 332.72 | 327.83 | 330.24 | 489,651 | -2.24(-0.67%) |
Jul 05, 2019 | 333.62 | 334.73 | 329.05 | 332.48 | 278,713 | -2.53(-0.75%) |
Jul 03, 2019 | 334.01 | 338.34 | 330.95 | 335.00 | 235,479 | +2.47(+0.74%) |
Jul 02, 2019 | 343.07 | 343.07 | 332.04 | 332.54 | 535,261 | -7.20(-2.12%) |
Jul 01, 2019 | 339.12 | 340.60 | 337.04 | 339.74 | 343,334 | +3.11(+0.92%) |
Jun 28, 2019 | 331.28 | 336.63 | 330.01 | 336.63 | 588,850 | +5.32(+1.60%) |
Jun 27, 2019 | 329.39 | 331.50 | 326.95 | 331.32 | 191,622 | +3.14(+0.96%) |
Jun 26, 2019 | 329.53 | 330.79 | 325.92 | 328.18 | 266,656 | -1.55(-0.47%) |
Jun 25, 2019 | 329.54 | 333.75 | 328.86 | 329.73 | 258,247 | +1.04(+0.32%) |
Jun 24, 2019 | 328.73 | 329.10 | 324.54 | 328.69 | 230,065 | +0.07(+0.02%) |
Jun 21, 2019 | 327.96 | 329.36 | 322.82 | 328.62 | 429,828 | +1.43(+0.44%) |
Jun 20, 2019 | 330.91 | 334.07 | 324.81 | 327.19 | 331,246 | -4.07(-1.23%) |
Jun 19, 2019 | 324.22 | 332.09 | 324.06 | 331.26 | 213,340 | +7.31(+2.26%) |
Jun 18, 2019 | 327.62 | 328.95 | 323.50 | 323.94 | 209,728 | -0.30(-0.09%) |
Jun 17, 2019 | 323.75 | 325.19 | 322.02 | 324.24 | 171,369 | +1.39(+0.43%) |
Jun 14, 2019 | 324.56 | 325.14 | 321.50 | 322.85 | 261,199 | -1.46(-0.45%) |
Jun 13, 2019 | 329.63 | 329.63 | 322.63 | 324.31 | 394,588 | -3.56(-1.08%) |
Jun 12, 2019 | 324.33 | 328.85 | 323.58 | 327.87 | 255,545 | +4.03(+1.24%) |
Jun 11, 2019 | 322.72 | 325.00 | 320.63 | 323.84 | 289,048 | +1.48(+0.46%) |
Jun 10, 2019 | 324.98 | 325.63 | 321.68 | 322.36 | 374,596 | +0.66(+0.20%) |
Jun 07, 2019 | 320.48 | 323.87 | 320.00 | 321.70 | 357,273 | +2.01(+0.63%) |
Jun 06, 2019 | 313.12 | 320.33 | 312.26 | 319.69 | 401,369 | +7.66(+2.46%) |
Jun 05, 2019 | 313.18 | 315.44 | 311.53 | 312.03 | 361,786 | +1.66(+0.53%) |
Jun 04, 2019 | 304.55 | 310.94 | 302.66 | 310.37 | 381,634 | +8.84(+2.93%) |