Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 313.04 | 313.04 | 307.51 | 308.59 | 220,700 | -2.26(-0.73%) |
Aug 29, 2019 | 312.01 | 313.21 | 309.04 | 310.85 | 160,299 | +2.30(+0.75%) |
Aug 28, 2019 | 304.43 | 309.81 | 304.30 | 308.55 | 124,498 | +2.36(+0.77%) |
Aug 27, 2019 | 308.91 | 309.01 | 301.00 | 306.19 | 215,976 | -0.56(-0.18%) |
Aug 26, 2019 | 303.77 | 306.91 | 301.69 | 306.75 | 186,268 | +4.07(+1.34%) |
Aug 23, 2019 | 307.04 | 310.43 | 301.67 | 302.68 | 166,300 | -5.14(-1.67%) |
Aug 22, 2019 | 306.92 | 308.56 | 305.44 | 307.82 | 123,676 | +2.18(+0.71%) |
Aug 21, 2019 | 304.87 | 307.52 | 304.42 | 305.64 | 199,052 | +2.39(+0.79%) |
Aug 20, 2019 | 301.40 | 304.27 | 299.34 | 303.25 | 140,363 | -0.12(-0.04%) |
Aug 19, 2019 | 304.86 | 304.90 | 301.97 | 303.37 | 168,647 | +2.52(+0.84%) |
Aug 16, 2019 | 298.01 | 301.46 | 295.77 | 300.85 | 256,500 | +6.04(+2.05%) |
Aug 15, 2019 | 291.05 | 296.33 | 289.79 | 294.81 | 210,318 | +4.90(+1.69%) |
Aug 14, 2019 | 292.49 | 294.80 | 287.49 | 289.91 | 170,346 | -6.86(-2.31%) |
Aug 13, 2019 | 292.97 | 299.16 | 292.97 | 296.77 | 158,990 | +3.36(+1.15%) |
Aug 12, 2019 | 295.21 | 297.95 | 291.58 | 293.41 | 48,592 | -3.17(-1.07%) |
Aug 09, 2019 | 297.50 | 298.49 | 294.00 | 296.58 | 104,000 | -2.42(-0.81%) |
Aug 08, 2019 | 294.82 | 299.87 | 294.82 | 299.00 | 220,068 | +5.80(+1.98%) |
Aug 07, 2019 | 287.30 | 295.41 | 284.42 | 293.20 | 229,727 | +4.18(+1.45%) |
Aug 06, 2019 | 284.60 | 289.58 | 284.49 | 289.02 | 158,899 | +6.95(+2.46%) |
Aug 05, 2019 | 282.34 | 286.54 | 278.69 | 282.07 | 126,847 | -7.05(-2.44%) |
Aug 02, 2019 | 287.51 | 289.37 | 284.47 | 289.12 | 129,500 | +0.47(+0.16%) |
Aug 01, 2019 | 291.00 | 295.00 | 286.71 | 288.65 | 155,894 | -2.63(-0.90%) |
Jul 31, 2019 | 294.09 | 297.75 | 290.09 | 291.28 | 150,140 | -3.86(-1.31%) |
Jul 30, 2019 | 292.80 | 295.32 | 291.00 | 295.14 | 141,145 | +0.78(+0.26%) |
Jul 29, 2019 | 295.21 | 295.21 | 290.00 | 294.36 | 154,805 | -1.82(-0.61%) |
Jul 26, 2019 | 295.47 | 297.11 | 292.25 | 296.18 | 193,800 | -0.08(-0.03%) |
Jul 25, 2019 | 299.64 | 300.32 | 295.27 | 296.26 | 199,954 | -3.38(-1.13%) |
Jul 24, 2019 | 294.25 | 306.46 | 292.99 | 299.64 | 405,168 | +17.65(+6.26%) |
Jul 23, 2019 | 281.64 | 283.51 | 280.28 | 281.99 | 211,742 | +1.40(+0.50%) |
Jul 22, 2019 | 278.87 | 281.34 | 277.57 | 280.59 | 129,151 | +2.50(+0.90%) |
Jul 19, 2019 | 277.46 | 280.55 | 276.77 | 278.09 | 145,500 | +1.62(+0.59%) |
Jul 18, 2019 | 276.11 | 277.84 | 275.04 | 276.47 | 124,376 | +0.17(+0.06%) |
Jul 17, 2019 | 278.59 | 280.95 | 276.20 | 276.30 | 136,245 | -4.20(-1.50%) |
Jul 16, 2019 | 278.32 | 281.27 | 277.90 | 280.50 | 129,853 | +2.00(+0.72%) |
Jul 15, 2019 | 279.61 | 279.96 | 277.48 | 278.50 | 180,124 | +0.45(+0.16%) |
Jul 12, 2019 | 272.90 | 278.39 | 272.34 | 278.05 | 185,700 | +5.75(+2.11%) |
Jul 11, 2019 | 272.48 | 273.61 | 270.23 | 272.30 | 162,207 | +0.45(+0.17%) |
Jul 10, 2019 | 276.09 | 277.63 | 271.28 | 271.85 | 137,806 | -2.93(-1.07%) |
Jul 09, 2019 | 273.79 | 274.81 | 271.09 | 274.78 | 138,086 | +0.31(+0.11%) |
Jul 08, 2019 | 275.62 | 276.79 | 273.54 | 274.47 | 168,546 | -2.74(-0.99%) |
Jul 05, 2019 | 276.55 | 278.19 | 274.76 | 277.21 | 135,000 | -0.74(-0.27%) |
Jul 03, 2019 | 278.35 | 279.15 | 277.02 | 277.95 | 69,200 | +0.25(+0.09%) |
Jul 02, 2019 | 276.10 | 278.74 | 274.86 | 277.70 | 233,566 | +1.96(+0.71%) |
Jul 01, 2019 | 276.12 | 277.47 | 273.74 | 275.74 | 253,153 | +1.87(+0.68%) |
Jun 28, 2019 | 268.42 | 273.87 | 267.40 | 273.87 | 353,200 | +6.22(+2.32%) |
Jun 27, 2019 | 265.73 | 268.30 | 262.86 | 267.65 | 190,204 | +2.10(+0.79%) |
Jun 26, 2019 | 267.37 | 267.62 | 264.83 | 265.55 | 202,064 | -0.42(-0.16%) |
Jun 25, 2019 | 266.30 | 267.48 | 264.14 | 265.97 | 242,853 | -0.31(-0.12%) |
Jun 24, 2019 | 265.43 | 268.54 | 264.92 | 266.28 | 286,601 | +1.52(+0.57%) |
Jun 21, 2019 | 268.10 | 269.35 | 264.61 | 264.76 | 529,700 | -2.80(-1.05%) |
Jun 20, 2019 | 264.37 | 268.12 | 263.61 | 267.56 | 259,437 | +6.09(+2.33%) |
Jun 19, 2019 | 257.50 | 262.38 | 256.85 | 261.47 | 186,808 | +4.02(+1.56%) |
Jun 18, 2019 | 255.55 | 259.53 | 255.55 | 257.45 | 129,054 | +2.61(+1.02%) |
Jun 17, 2019 | 255.00 | 257.75 | 253.62 | 254.84 | 157,092 | +0.12(+0.05%) |
Jun 14, 2019 | 255.06 | 255.24 | 253.19 | 254.72 | 94,100 | -0.03(-0.01%) |
Jun 13, 2019 | 254.50 | 255.74 | 249.43 | 254.75 | 119,884 | +1.46(+0.58%) |
Jun 12, 2019 | 252.04 | 253.29 | 248.83 | 253.29 | 102,893 | +2.05(+0.82%) |
Jun 11, 2019 | 256.29 | 256.29 | 249.34 | 251.24 | 130,125 | -1.98(-0.78%) |
Jun 10, 2019 | 253.17 | 255.74 | 252.49 | 253.22 | 120,993 | +1.66(+0.66%) |
Jun 07, 2019 | 253.40 | 256.45 | 250.85 | 251.56 | 217,300 | -0.37(-0.15%) |
Jun 06, 2019 | 250.63 | 254.38 | 250.63 | 251.93 | 161,340 | +1.30(+0.52%) |
Jun 05, 2019 | 244.78 | 250.92 | 244.01 | 250.63 | 154,632 | +6.48(+2.65%) |
Jun 04, 2019 | 237.71 | 244.45 | 237.71 | 244.15 | 140,472 | +8.09(+3.43%) |