Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 271.69 | 275.28 | 270.59 | 273.83 | 654,574 | +3.60(+1.33%) |
Aug 29, 2019 | 269.65 | 271.66 | 267.46 | 270.24 | 1,131,259 | +3.30(+1.24%) |
Aug 28, 2019 | 262.86 | 270.71 | 261.76 | 266.94 | 888,790 | +3.89(+1.48%) |
Aug 27, 2019 | 279.55 | 280.89 | 262.94 | 263.05 | 1,722,215 | -16.18(-5.79%) |
Aug 26, 2019 | 279.43 | 280.98 | 277.93 | 279.23 | 557,587 | +1.77(+0.64%) |
Aug 23, 2019 | 278.94 | 283.74 | 275.99 | 277.46 | 876,524 | -1.80(-0.64%) |
Aug 22, 2019 | 288.30 | 289.36 | 279.04 | 279.26 | 1,145,559 | -8.88(-3.08%) |
Aug 21, 2019 | 285.70 | 288.79 | 285.39 | 288.13 | 395,568 | +3.46(+1.22%) |
Aug 20, 2019 | 287.83 | 287.83 | 283.41 | 284.67 | 769,192 | -4.01(-1.39%) |
Aug 19, 2019 | 289.83 | 291.24 | 287.88 | 288.68 | 818,222 | +1.52(+0.53%) |
Aug 16, 2019 | 285.54 | 287.87 | 284.52 | 287.17 | 630,166 | +5.74(+2.04%) |
Aug 15, 2019 | 287.78 | 288.17 | 281.04 | 281.42 | 1,117,153 | -5.07(-1.77%) |
Aug 14, 2019 | 290.69 | 292.25 | 285.57 | 286.49 | 2,171,557 | -8.29(-2.81%) |
Aug 13, 2019 | 284.49 | 295.36 | 284.49 | 294.77 | 1,140,630 | +9.83(+3.45%) |
Aug 12, 2019 | 290.07 | 290.07 | 284.46 | 284.94 | 1,167,841 | -2.98(-1.03%) |
Aug 09, 2019 | 286.10 | 289.84 | 284.45 | 287.92 | 776,305 | +2.45(+0.86%) |
Aug 08, 2019 | 284.83 | 286.79 | 281.40 | 285.47 | 598,766 | +1.31(+0.46%) |
Aug 07, 2019 | 278.60 | 285.03 | 275.15 | 284.16 | 967,500 | +1.59(+0.56%) |
Aug 06, 2019 | 278.61 | 283.04 | 276.61 | 282.57 | 1,087,849 | +5.39(+1.94%) |
Aug 05, 2019 | 281.68 | 281.68 | 273.16 | 277.19 | 1,580,834 | -7.01(-2.47%) |
Aug 02, 2019 | 287.18 | 290.49 | 283.39 | 284.20 | 1,751,186 | -4.12(-1.43%) |
Aug 01, 2019 | 288.25 | 291.83 | 285.81 | 288.32 | 1,693,503 | +1.39(+0.49%) |
Jul 31, 2019 | 291.31 | 292.43 | 281.19 | 286.92 | 2,758,089 | +11.82(+4.30%) |
Jul 30, 2019 | 269.82 | 275.10 | 265.35 | 275.10 | 968,005 | +3.38(+1.25%) |
Jul 29, 2019 | 267.83 | 274.00 | 267.77 | 271.71 | 728,957 | +4.01(+1.50%) |
Jul 26, 2019 | 266.56 | 269.18 | 264.26 | 267.70 | 916,756 | +2.35(+0.89%) |
Jul 25, 2019 | 266.94 | 268.88 | 264.12 | 265.35 | 825,697 | -1.59(-0.60%) |
Jul 24, 2019 | 272.17 | 272.17 | 262.58 | 266.95 | 1,541,713 | -5.40(-1.98%) |
Jul 23, 2019 | 272.30 | 273.94 | 268.79 | 272.34 | 798,471 | -0.50(-0.18%) |
Jul 22, 2019 | 273.35 | 274.26 | 269.60 | 272.85 | 797,503 | +0.50(+0.18%) |
Jul 19, 2019 | 274.29 | 274.61 | 269.07 | 272.34 | 758,516 | -1.60(-0.59%) |
Jul 18, 2019 | 270.03 | 277.16 | 267.54 | 273.95 | 860,067 | +1.58(+0.58%) |
Jul 17, 2019 | 273.72 | 275.96 | 272.45 | 272.37 | 730,491 | -2.51(-0.91%) |
Jul 16, 2019 | 276.62 | 278.12 | 273.29 | 274.89 | 824,263 | -0.99(-0.36%) |
Jul 15, 2019 | 279.41 | 281.28 | 274.61 | 275.87 | 1,362,250 | -5.73(-2.04%) |
Jul 12, 2019 | 271.84 | 281.74 | 271.50 | 281.61 | 2,129,307 | +10.69(+3.95%) |
Jul 11, 2019 | 271.44 | 274.81 | 267.25 | 270.91 | 2,445,699 | +11.87(+4.58%) |
Jul 10, 2019 | 252.05 | 259.45 | 251.89 | 259.04 | 1,094,226 | +7.51(+2.99%) |
Jul 09, 2019 | 253.82 | 256.79 | 250.60 | 251.53 | 990,394 | -3.88(-1.52%) |
Jul 08, 2019 | 255.13 | 255.91 | 251.09 | 255.40 | 758,667 | -0.48(-0.19%) |
Jul 05, 2019 | 253.31 | 258.58 | 252.72 | 255.89 | 668,019 | +2.07(+0.82%) |
Jul 03, 2019 | 251.34 | 255.72 | 251.28 | 253.82 | 497,472 | +2.98(+1.19%) |
Jul 02, 2019 | 252.26 | 252.26 | 246.11 | 250.84 | 1,211,359 | -1.65(-0.65%) |
Jul 01, 2019 | 257.99 | 257.99 | 251.86 | 252.49 | 1,057,982 | -4.02(-1.57%) |
Jun 28, 2019 | 256.65 | 257.60 | 251.39 | 256.51 | 2,441,546 | +0.68(+0.26%) |
Jun 27, 2019 | 253.31 | 259.91 | 252.79 | 255.84 | 1,037,747 | +3.09(+1.22%) |
Jun 26, 2019 | 252.43 | 254.43 | 248.96 | 252.74 | 1,173,702 | +0.11(+0.04%) |
Jun 25, 2019 | 258.78 | 259.44 | 251.62 | 252.64 | 1,214,347 | -5.25(-2.04%) |
Jun 24, 2019 | 261.49 | 261.49 | 255.72 | 257.89 | 1,240,600 | -2.83(-1.08%) |
Jun 21, 2019 | 250.81 | 262.32 | 249.80 | 260.71 | 2,614,273 | +10.98(+4.40%) |
Jun 20, 2019 | 249.33 | 250.96 | 245.55 | 249.73 | 1,178,914 | +1.97(+0.79%) |
Jun 19, 2019 | 248.64 | 250.12 | 246.88 | 247.77 | 1,253,560 | -1.13(-0.45%) |
Jun 18, 2019 | 247.10 | 250.21 | 245.60 | 248.89 | 1,046,896 | +3.08(+1.25%) |
Jun 17, 2019 | 242.72 | 246.56 | 242.00 | 245.82 | 659,484 | +2.84(+1.17%) |
Jun 14, 2019 | 246.18 | 246.68 | 241.46 | 242.98 | 1,001,702 | -2.80(-1.14%) |
Jun 13, 2019 | 237.09 | 246.09 | 236.66 | 245.78 | 1,345,203 | +8.35(+3.52%) |
Jun 12, 2019 | 234.84 | 237.52 | 234.35 | 237.43 | 1,698,818 | +2.77(+1.18%) |
Jun 11, 2019 | 240.70 | 247.51 | 234.23 | 234.66 | 1,277,078 | -6.23(-2.59%) |
Jun 10, 2019 | 240.56 | 242.83 | 238.72 | 240.90 | 697,668 | +0.77(+0.32%) |
Jun 07, 2019 | 239.37 | 241.40 | 237.62 | 240.12 | 932,366 | +1.95(+0.82%) |
Jun 06, 2019 | 243.58 | 243.71 | 237.79 | 238.18 | 1,175,554 | -4.90(-2.02%) |
Jun 05, 2019 | 244.71 | 246.20 | 241.74 | 243.08 | 1,726,609 | -0.87(-0.36%) |
Jun 04, 2019 | 242.10 | 245.11 | 238.34 | 243.94 | 1,972,425 | +2.42(+1.00%) |