Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 241.95 | 242.07 | 240.03 | 240.91 | 2,678,808 | +0.21(+0.09%) |
Aug 29, 2019 | 239.82 | 241.01 | 238.97 | 240.70 | 4,102,443 | +3.20(+1.35%) |
Aug 28, 2019 | 234.42 | 237.56 | 233.80 | 237.50 | 3,007,212 | +2.36(+1.00%) |
Aug 27, 2019 | 237.61 | 237.65 | 234.62 | 235.13 | 3,376,824 | -1.19(-0.50%) |
Aug 26, 2019 | 236.23 | 236.61 | 234.57 | 236.32 | 3,449,263 | +2.56(+1.10%) |
Aug 23, 2019 | 238.30 | 240.05 | 232.62 | 233.76 | 6,902,978 | -5.72(-2.39%) |
Aug 22, 2019 | 239.61 | 240.63 | 238.01 | 239.48 | 2,553,965 | +0.48(+0.20%) |
Aug 21, 2019 | 238.81 | 239.57 | 238.50 | 238.99 | 2,370,263 | +2.13(+0.90%) |
Aug 20, 2019 | 238.06 | 238.56 | 236.66 | 236.86 | 2,169,839 | -1.50(-0.63%) |
Aug 19, 2019 | 239.00 | 239.19 | 237.89 | 238.36 | 2,227,541 | +2.24(+0.95%) |
Aug 16, 2019 | 234.76 | 236.46 | 234.29 | 236.12 | 3,013,207 | +2.91(+1.25%) |
Aug 15, 2019 | 233.10 | 233.74 | 231.00 | 233.21 | 4,439,332 | +1.16(+0.50%) |
Aug 14, 2019 | 235.77 | 236.27 | 232.03 | 232.04 | 6,756,617 | -7.36(-3.07%) |
Aug 13, 2019 | 235.67 | 240.73 | 235.27 | 239.40 | 4,761,042 | +3.39(+1.44%) |
Aug 12, 2019 | 237.81 | 238.49 | 235.21 | 236.01 | 3,083,627 | -3.40(-1.42%) |
Aug 09, 2019 | 239.65 | 240.56 | 237.66 | 239.41 | 4,147,573 | -0.86(-0.36%) |
Aug 08, 2019 | 237.85 | 240.28 | 237.05 | 240.28 | 3,992,892 | +3.54(+1.49%) |
Aug 07, 2019 | 233.91 | 237.15 | 231.39 | 236.74 | 5,592,020 | -0.05(-0.02%) |
Aug 06, 2019 | 235.20 | 236.85 | 233.84 | 236.78 | 5,484,426 | +2.90(+1.24%) |
Aug 05, 2019 | 237.42 | 237.56 | 232.09 | 233.88 | 7,231,273 | -7.01(-2.91%) |
Aug 02, 2019 | 241.26 | 241.76 | 238.73 | 240.90 | 6,256,427 | -0.86(-0.36%) |
Aug 01, 2019 | 244.54 | 247.17 | 241.43 | 241.76 | 7,942,504 | -2.51(-1.03%) |
Jul 31, 2019 | 247.71 | 248.05 | 242.98 | 244.27 | 5,560,092 | -3.08(-1.25%) |
Jul 30, 2019 | 246.61 | 247.57 | 246.18 | 247.35 | 1,840,478 | -0.20(-0.08%) |
Jul 29, 2019 | 247.31 | 248.05 | 247.15 | 247.55 | 1,479,931 | +0.25(+0.10%) |
Jul 26, 2019 | 247.12 | 247.48 | 246.63 | 247.31 | 1,903,069 | +0.43(+0.17%) |
Jul 25, 2019 | 247.87 | 247.96 | 246.09 | 246.88 | 2,581,741 | -1.11(-0.45%) |
Jul 24, 2019 | 247.66 | 248.21 | 247.28 | 247.99 | 2,586,150 | -0.67(-0.27%) |
Jul 23, 2019 | 248.15 | 248.90 | 247.39 | 248.66 | 1,893,085 | +1.55(+0.63%) |
Jul 22, 2019 | 247.23 | 247.58 | 246.34 | 247.12 | 1,784,634 | +0.18(+0.07%) |
Jul 19, 2019 | 248.51 | 248.65 | 246.85 | 246.94 | 2,598,911 | -0.54(-0.22%) |
Jul 18, 2019 | 246.92 | 247.91 | 246.10 | 247.48 | 2,334,020 | -0.01(-0.00%) |
Jul 17, 2019 | 248.45 | 248.55 | 247.40 | 247.49 | 1,703,522 | -1.04(-0.42%) |
Jul 16, 2019 | 248.71 | 249.04 | 248.05 | 248.52 | 1,952,599 | -0.16(-0.07%) |
Jul 15, 2019 | 248.64 | 248.69 | 248.10 | 248.69 | 2,886,759 | +0.19(+0.08%) |
Jul 12, 2019 | 246.92 | 248.50 | 246.87 | 248.50 | 2,652,645 | +2.25(+0.91%) |
Jul 11, 2019 | 245.10 | 246.25 | 244.71 | 246.25 | 2,459,172 | +2.03(+0.83%) |
Jul 10, 2019 | 244.36 | 245.31 | 243.75 | 244.22 | 2,175,915 | +0.75(+0.31%) |
Jul 09, 2019 | 242.43 | 243.71 | 242.41 | 243.47 | 1,547,631 | -0.18(-0.07%) |
Jul 08, 2019 | 243.51 | 243.99 | 243.12 | 243.65 | 1,566,318 | -1.10(-0.45%) |
Jul 05, 2019 | 244.24 | 244.94 | 242.98 | 244.75 | 2,373,089 | -0.26(-0.11%) |
Jul 03, 2019 | 243.91 | 245.05 | 243.85 | 245.01 | 1,389,307 | +1.73(+0.71%) |
Jul 02, 2019 | 242.66 | 243.35 | 241.91 | 243.29 | 3,053,693 | +0.63(+0.26%) |
Jul 01, 2019 | 244.00 | 244.28 | 241.78 | 242.66 | 4,374,787 | +1.02(+0.42%) |
Jun 28, 2019 | 241.72 | 242.01 | 240.93 | 241.64 | 2,394,212 | +0.64(+0.26%) |
Jun 27, 2019 | 241.28 | 241.70 | 240.41 | 241.01 | 2,189,018 | -0.06(-0.03%) |
Jun 26, 2019 | 241.89 | 242.22 | 241.06 | 241.07 | 2,355,775 | -0.04(-0.01%) |
Jun 25, 2019 | 243.04 | 243.05 | 240.99 | 241.11 | 7,958,359 | -1.74(-0.71%) |
Jun 24, 2019 | 242.99 | 243.51 | 242.78 | 242.84 | 1,819,250 | +0.06(+0.03%) |
Jun 21, 2019 | 242.95 | 244.47 | 242.60 | 242.78 | 4,892,282 | -0.31(-0.13%) |
Jun 20, 2019 | 243.06 | 243.47 | 241.11 | 243.09 | 3,824,143 | +2.28(+0.95%) |
Jun 19, 2019 | 240.66 | 241.39 | 239.96 | 240.81 | 4,316,527 | +0.21(+0.09%) |
Jun 18, 2019 | 238.69 | 241.02 | 238.43 | 240.60 | 6,777,628 | +3.31(+1.39%) |
Jun 17, 2019 | 237.25 | 237.74 | 236.64 | 237.29 | 1,454,034 | +0.16(+0.07%) |
Jun 14, 2019 | 236.89 | 237.69 | 236.15 | 237.13 | 2,493,323 | -0.05(-0.02%) |
Jun 13, 2019 | 236.98 | 237.47 | 236.10 | 237.18 | 2,075,676 | +1.01(+0.43%) |
Jun 12, 2019 | 236.49 | 236.91 | 235.75 | 236.17 | 1,902,443 | -0.39(-0.16%) |
Jun 11, 2019 | 238.18 | 238.37 | 233.00 | 236.56 | 3,078,790 | -0.10(-0.04%) |
Jun 10, 2019 | 237.47 | 238.03 | 236.62 | 236.66 | 3,855,172 | +0.67(+0.28%) |
Jun 07, 2019 | 234.37 | 236.78 | 234.31 | 235.99 | 3,446,144 | +2.29(+0.98%) |
Jun 06, 2019 | 232.25 | 234.27 | 231.71 | 233.70 | 3,083,385 | +1.81(+0.78%) |
Jun 05, 2019 | 231.43 | 231.96 | 230.39 | 231.89 | 3,079,408 | +1.89(+0.82%) |
Jun 04, 2019 | 227.36 | 230.05 | 227.16 | 230.00 | 4,185,422 | +4.67(+2.07%) |