Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 195.81 | 198.20 | 193.74 | 194.62 | 350,900 | +0.79(+0.41%) |
Aug 29, 2019 | 190.04 | 195.31 | 189.76 | 193.83 | 366,765 | +6.62(+3.54%) |
Aug 28, 2019 | 183.56 | 189.02 | 183.43 | 187.21 | 559,069 | +2.50(+1.35%) |
Aug 27, 2019 | 189.18 | 189.18 | 183.04 | 184.71 | 370,526 | -3.20(-1.70%) |
Aug 26, 2019 | 189.35 | 190.01 | 185.91 | 187.91 | 365,917 | +0.46(+0.25%) |
Aug 23, 2019 | 194.29 | 195.57 | 186.56 | 187.45 | 522,400 | -7.99(-4.09%) |
Aug 22, 2019 | 196.31 | 196.99 | 193.68 | 195.44 | 460,474 | +0.99(+0.51%) |
Aug 21, 2019 | 193.50 | 195.08 | 192.85 | 194.45 | 402,142 | +1.46(+0.76%) |
Aug 20, 2019 | 193.64 | 194.07 | 190.56 | 192.99 | 372,296 | -2.72(-1.39%) |
Aug 19, 2019 | 196.08 | 197.36 | 194.44 | 195.71 | 604,834 | +4.00(+2.09%) |
Aug 16, 2019 | 187.75 | 193.94 | 187.56 | 191.71 | 453,100 | +5.78(+3.11%) |
Aug 15, 2019 | 190.80 | 191.61 | 185.52 | 185.93 | 375,895 | -4.19(-2.20%) |
Aug 14, 2019 | 191.87 | 194.41 | 190.06 | 190.12 | 563,236 | -8.43(-4.25%) |
Aug 13, 2019 | 195.13 | 202.55 | 194.49 | 198.55 | 635,030 | +3.74(+1.92%) |
Aug 12, 2019 | 195.86 | 196.18 | 193.50 | 194.81 | 632,484 | -4.42(-2.22%) |
Aug 09, 2019 | 204.50 | 205.00 | 197.52 | 199.23 | 604,800 | -6.40(-3.11%) |
Aug 08, 2019 | 200.93 | 208.51 | 200.15 | 205.63 | 888,388 | +8.31(+4.21%) |
Aug 07, 2019 | 201.19 | 202.50 | 192.02 | 197.32 | 1,137,050 | -9.75(-4.71%) |
Aug 06, 2019 | 208.51 | 209.31 | 202.74 | 207.07 | 330,016 | +1.26(+0.61%) |
Aug 05, 2019 | 211.29 | 211.61 | 203.55 | 205.81 | 661,622 | -9.24(-4.30%) |
Aug 02, 2019 | 218.15 | 218.50 | 211.96 | 215.05 | 513,000 | -3.19(-1.46%) |
Aug 01, 2019 | 230.80 | 234.35 | 216.78 | 218.24 | 584,168 | -13.73(-5.92%) |
Jul 31, 2019 | 229.94 | 234.34 | 229.10 | 231.97 | 531,653 | +1.14(+0.49%) |
Jul 30, 2019 | 226.69 | 230.92 | 226.69 | 230.83 | 256,836 | +2.22(+0.97%) |
Jul 29, 2019 | 233.59 | 234.95 | 227.90 | 228.61 | 475,523 | -5.18(-2.22%) |
Jul 26, 2019 | 224.05 | 234.41 | 220.66 | 233.79 | 955,400 | +9.70(+4.33%) |
Jul 25, 2019 | 226.07 | 228.89 | 221.78 | 224.09 | 542,131 | -1.98(-0.88%) |
Jul 24, 2019 | 218.32 | 226.57 | 217.40 | 226.07 | 882,299 | +7.53(+3.45%) |
Jul 23, 2019 | 219.07 | 221.71 | 217.50 | 218.54 | 709,722 | -0.49(-0.22%) |
Jul 22, 2019 | 218.85 | 221.07 | 217.01 | 219.03 | 498,134 | -0.28(-0.13%) |
Jul 19, 2019 | 217.68 | 221.21 | 217.25 | 219.31 | 476,800 | +2.10(+0.97%) |
Jul 18, 2019 | 214.89 | 218.52 | 214.01 | 217.21 | 359,263 | +2.07(+0.96%) |
Jul 17, 2019 | 217.01 | 217.01 | 212.40 | 215.14 | 360,737 | -2.50(-1.15%) |
Jul 16, 2019 | 219.43 | 219.97 | 215.68 | 217.64 | 456,824 | -1.14(-0.52%) |
Jul 15, 2019 | 223.15 | 223.25 | 218.35 | 218.78 | 523,672 | -3.47(-1.56%) |
Jul 12, 2019 | 218.57 | 222.67 | 217.44 | 222.25 | 368,700 | +5.18(+2.39%) |
Jul 11, 2019 | 213.68 | 217.59 | 212.41 | 217.07 | 413,344 | +4.43(+2.08%) |
Jul 10, 2019 | 217.33 | 217.96 | 212.32 | 212.64 | 528,617 | -5.10(-2.34%) |
Jul 09, 2019 | 213.13 | 218.01 | 212.82 | 217.74 | 491,355 | +2.57(+1.19%) |
Jul 08, 2019 | 218.52 | 219.43 | 214.17 | 215.17 | 571,558 | -7.73(-3.47%) |
Jul 05, 2019 | 219.97 | 225.28 | 219.65 | 222.90 | 480,500 | +4.63(+2.12%) |
Jul 03, 2019 | 218.46 | 219.56 | 217.37 | 218.27 | 318,700 | +1.20(+0.55%) |
Jul 02, 2019 | 222.40 | 223.80 | 214.89 | 217.07 | 503,983 | -6.18(-2.77%) |
Jul 01, 2019 | 227.56 | 228.96 | 222.24 | 223.25 | 691,280 | -1.34(-0.60%) |
Jun 28, 2019 | 223.44 | 226.29 | 220.72 | 224.59 | 1,128,000 | +3.30(+1.49%) |
Jun 27, 2019 | 217.31 | 222.00 | 217.31 | 221.29 | 521,394 | +4.52(+2.09%) |
Jun 26, 2019 | 216.45 | 219.24 | 214.67 | 216.77 | 441,580 | +2.27(+1.06%) |
Jun 25, 2019 | 213.90 | 214.96 | 209.19 | 214.50 | 462,771 | +0.37(+0.17%) |
Jun 24, 2019 | 214.98 | 217.12 | 212.97 | 214.13 | 382,656 | -2.06(-0.95%) |
Jun 21, 2019 | 213.61 | 218.50 | 213.58 | 216.19 | 677,200 | +1.85(+0.86%) |
Jun 20, 2019 | 214.60 | 218.60 | 208.67 | 214.34 | 559,581 | +0.60(+0.28%) |
Jun 19, 2019 | 222.06 | 224.43 | 213.60 | 213.74 | 588,103 | -7.06(-3.20%) |
Jun 18, 2019 | 218.39 | 224.87 | 217.52 | 220.80 | 502,367 | +3.29(+1.51%) |
Jun 17, 2019 | 217.79 | 220.86 | 216.05 | 217.51 | 390,024 | -0.67(-0.31%) |
Jun 14, 2019 | 217.67 | 218.51 | 213.23 | 218.18 | 459,500 | +0.64(+0.29%) |
Jun 13, 2019 | 215.35 | 217.79 | 215.07 | 217.54 | 457,519 | +3.75(+1.75%) |
Jun 12, 2019 | 215.64 | 215.97 | 212.95 | 213.79 | 343,944 | -1.73(-0.80%) |
Jun 11, 2019 | 216.56 | 219.37 | 214.75 | 215.52 | 319,817 | +1.00(+0.47%) |
Jun 10, 2019 | 215.25 | 219.69 | 214.35 | 214.52 | 347,302 | +1.58(+0.74%) |
Jun 07, 2019 | 213.00 | 215.15 | 210.53 | 212.94 | 392,400 | -1.56(-0.73%) |
Jun 06, 2019 | 211.88 | 215.37 | 210.83 | 214.50 | 326,098 | +2.23(+1.05%) |
Jun 05, 2019 | 214.91 | 216.38 | 208.50 | 212.27 | 538,021 | -2.40(-1.12%) |
Jun 04, 2019 | 206.82 | 214.75 | 205.99 | 214.67 | 762,180 | +11.89(+5.86%) |