Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 215.06 | 217.13 | 214.73 | 216.67 | 954,526 | +2.05(+0.95%) |
Aug 29, 2019 | 214.44 | 215.29 | 213.39 | 214.62 | 738,473 | +0.25(+0.11%) |
Aug 28, 2019 | 214.66 | 216.19 | 213.73 | 214.38 | 751,882 | -0.24(-0.11%) |
Aug 27, 2019 | 214.41 | 216.58 | 214.02 | 214.61 | 889,315 | +0.77(+0.36%) |
Aug 26, 2019 | 212.08 | 214.06 | 211.99 | 213.84 | 458,623 | +1.47(+0.69%) |
Aug 23, 2019 | 214.55 | 216.52 | 211.41 | 212.38 | 939,130 | -1.96(-0.91%) |
Aug 22, 2019 | 213.79 | 214.83 | 213.24 | 214.34 | 638,284 | +0.68(+0.32%) |
Aug 21, 2019 | 213.83 | 215.11 | 212.12 | 213.66 | 563,431 | +0.43(+0.20%) |
Aug 20, 2019 | 214.76 | 215.22 | 212.96 | 213.23 | 746,738 | -0.43(-0.20%) |
Aug 19, 2019 | 212.18 | 214.20 | 210.82 | 213.66 | 989,921 | +1.87(+0.88%) |
Aug 16, 2019 | 212.79 | 213.65 | 211.68 | 211.79 | 854,576 | -0.96(-0.45%) |
Aug 15, 2019 | 209.42 | 213.03 | 208.87 | 212.75 | 849,508 | +3.53(+1.69%) |
Aug 14, 2019 | 211.94 | 212.93 | 208.89 | 209.22 | 1,218,727 | -2.16(-1.02%) |
Aug 13, 2019 | 211.06 | 212.10 | 208.88 | 211.38 | 1,024,875 | -0.34(-0.16%) |
Aug 12, 2019 | 210.00 | 212.21 | 209.51 | 211.72 | 752,211 | +1.34(+0.64%) |
Aug 09, 2019 | 210.09 | 211.73 | 208.66 | 210.37 | 1,087,954 | +0.86(+0.41%) |
Aug 08, 2019 | 207.33 | 209.84 | 206.25 | 209.51 | 872,862 | +1.46(+0.70%) |
Aug 07, 2019 | 204.71 | 209.55 | 203.66 | 208.06 | 1,535,137 | +3.39(+1.66%) |
Aug 06, 2019 | 200.53 | 206.22 | 199.51 | 204.67 | 984,606 | +3.54(+1.76%) |
Aug 05, 2019 | 204.25 | 205.23 | 198.74 | 201.13 | 904,888 | -3.10(-1.52%) |
Aug 02, 2019 | 202.46 | 205.72 | 201.65 | 204.23 | 899,541 | +2.59(+1.29%) |
Aug 01, 2019 | 198.62 | 202.82 | 198.06 | 201.63 | 1,082,954 | +2.95(+1.49%) |
Jul 31, 2019 | 199.69 | 202.39 | 198.13 | 198.68 | 1,425,489 | -0.28(-0.14%) |
Jul 30, 2019 | 198.66 | 200.50 | 197.10 | 198.96 | 1,164,388 | +0.29(+0.14%) |
Jul 29, 2019 | 196.77 | 199.32 | 196.40 | 198.67 | 1,390,472 | +2.72(+1.39%) |
Jul 26, 2019 | 198.43 | 198.87 | 195.02 | 195.95 | 1,163,099 | -2.19(-1.10%) |
Jul 25, 2019 | 197.24 | 198.52 | 195.74 | 198.14 | 882,660 | -0.09(-0.05%) |
Jul 24, 2019 | 200.34 | 200.34 | 197.75 | 198.23 | 850,329 | -1.69(-0.85%) |
Jul 23, 2019 | 198.83 | 200.30 | 198.05 | 199.92 | 928,379 | +1.37(+0.69%) |
Jul 22, 2019 | 200.35 | 200.35 | 198.35 | 198.56 | 856,595 | -1.20(-0.60%) |
Jul 19, 2019 | 203.79 | 204.12 | 199.69 | 199.76 | 1,127,543 | -2.84(-1.40%) |
Jul 18, 2019 | 202.89 | 203.83 | 201.56 | 202.60 | 938,325 | -0.96(-0.47%) |
Jul 17, 2019 | 204.80 | 204.80 | 202.15 | 203.56 | 630,704 | -0.21(-0.10%) |
Jul 16, 2019 | 204.36 | 205.15 | 203.28 | 203.77 | 737,258 | -0.53(-0.26%) |
Jul 15, 2019 | 204.34 | 205.65 | 203.18 | 204.30 | 695,042 | +0.78(+0.38%) |
Jul 12, 2019 | 203.97 | 204.09 | 202.47 | 203.52 | 515,385 | +0.04(+0.02%) |
Jul 11, 2019 | 203.75 | 204.92 | 202.09 | 203.48 | 1,153,584 | -0.77(-0.38%) |
Jul 10, 2019 | 203.16 | 204.51 | 201.87 | 204.25 | 863,578 | +1.69(+0.83%) |
Jul 09, 2019 | 202.28 | 203.27 | 201.61 | 202.57 | 790,406 | +0.71(+0.35%) |
Jul 08, 2019 | 200.98 | 203.04 | 200.39 | 201.85 | 1,123,828 | +1.16(+0.58%) |
Jul 05, 2019 | 200.51 | 202.29 | 198.34 | 200.69 | 1,018,796 | -1.94(-0.96%) |
Jul 03, 2019 | 199.37 | 202.90 | 198.91 | 202.63 | 1,150,269 | +4.16(+2.09%) |
Jul 02, 2019 | 195.19 | 199.82 | 195.19 | 198.47 | 1,864,455 | +4.96(+2.56%) |
Jul 01, 2019 | 195.90 | 195.90 | 191.32 | 193.51 | 841,399 | -1.41(-0.72%) |
Jun 28, 2019 | 193.86 | 196.03 | 193.86 | 194.92 | 1,621,790 | +0.92(+0.48%) |
Jun 27, 2019 | 192.29 | 194.04 | 192.29 | 194.00 | 678,280 | +2.39(+1.25%) |
Jun 26, 2019 | 194.82 | 194.97 | 190.18 | 191.61 | 944,402 | -3.52(-1.80%) |
Jun 25, 2019 | 197.11 | 197.58 | 194.87 | 195.13 | 769,779 | -1.18(-0.60%) |
Jun 24, 2019 | 197.24 | 197.89 | 195.82 | 196.31 | 814,222 | -0.52(-0.27%) |
Jun 21, 2019 | 197.88 | 197.88 | 195.49 | 196.83 | 1,511,577 | -1.62(-0.82%) |
Jun 20, 2019 | 199.16 | 200.37 | 198.23 | 198.45 | 771,533 | +0.13(+0.07%) |
Jun 19, 2019 | 197.44 | 199.15 | 194.75 | 198.32 | 831,646 | +0.68(+0.34%) |
Jun 18, 2019 | 200.46 | 201.40 | 196.44 | 197.64 | 898,340 | -2.22(-1.11%) |
Jun 17, 2019 | 199.62 | 200.81 | 198.74 | 199.86 | 799,096 | +0.73(+0.37%) |
Jun 14, 2019 | 198.18 | 199.59 | 197.32 | 199.13 | 671,907 | +0.86(+0.43%) |
Jun 13, 2019 | 197.83 | 198.43 | 196.81 | 198.27 | 522,551 | +0.27(+0.14%) |
Jun 12, 2019 | 198.06 | 199.91 | 197.40 | 198.00 | 596,061 | +0.88(+0.45%) |
Jun 11, 2019 | 198.56 | 198.81 | 195.53 | 197.12 | 854,234 | -0.71(-0.36%) |
Jun 10, 2019 | 199.19 | 199.19 | 196.48 | 197.83 | 907,393 | -1.21(-0.61%) |
Jun 07, 2019 | 199.57 | 201.00 | 198.82 | 199.04 | 790,316 | +0.40(+0.20%) |
Jun 06, 2019 | 198.49 | 199.22 | 196.97 | 198.64 | 936,029 | -0.14(-0.07%) |
Jun 05, 2019 | 193.85 | 198.81 | 192.96 | 198.78 | 1,597,856 | +5.84(+3.02%) |
Jun 04, 2019 | 194.04 | 194.66 | 191.42 | 192.94 | 1,459,488 | -1.82(-0.93%) |