Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 215.10 | 215.70 | 212.91 | 215.60 | 536,892 | +1.50(+0.70%) |
Aug 29, 2019 | 216.20 | 217.48 | 213.84 | 214.10 | 562,200 | -0.56(-0.26%) |
Aug 28, 2019 | 210.82 | 215.66 | 210.82 | 214.66 | 794,238 | +3.23(+1.53%) |
Aug 27, 2019 | 216.70 | 217.12 | 209.96 | 211.43 | 1,193,832 | -4.98(-2.30%) |
Aug 26, 2019 | 216.51 | 217.60 | 213.73 | 216.41 | 646,605 | +1.46(+0.68%) |
Aug 23, 2019 | 219.86 | 221.86 | 214.34 | 214.95 | 784,770 | -5.42(-2.46%) |
Aug 22, 2019 | 219.70 | 220.49 | 215.36 | 220.37 | 668,565 | +0.31(+0.14%) |
Aug 21, 2019 | 221.53 | 222.55 | 217.55 | 220.05 | 738,342 | -0.86(-0.39%) |
Aug 20, 2019 | 220.47 | 221.80 | 213.91 | 220.92 | 1,142,915 | +0.39(+0.18%) |
Aug 19, 2019 | 224.38 | 224.94 | 218.33 | 220.53 | 711,490 | -2.78(-1.25%) |
Aug 16, 2019 | 222.95 | 224.28 | 220.00 | 223.31 | 724,274 | +1.96(+0.88%) |
Aug 15, 2019 | 224.56 | 226.99 | 220.53 | 221.35 | 946,882 | -3.15(-1.40%) |
Aug 14, 2019 | 227.31 | 227.31 | 223.68 | 224.50 | 739,545 | -4.18(-1.83%) |
Aug 13, 2019 | 228.39 | 231.90 | 226.32 | 228.68 | 645,200 | +0.45(+0.20%) |
Aug 12, 2019 | 234.95 | 236.43 | 227.62 | 228.24 | 795,455 | -7.32(-3.11%) |
Aug 09, 2019 | 234.00 | 238.55 | 231.48 | 235.56 | 617,589 | +1.03(+0.44%) |
Aug 08, 2019 | 234.05 | 236.52 | 232.85 | 234.53 | 739,980 | +0.96(+0.41%) |
Aug 07, 2019 | 229.75 | 234.01 | 228.59 | 233.57 | 726,834 | +3.07(+1.33%) |
Aug 06, 2019 | 229.26 | 232.16 | 228.11 | 230.50 | 620,425 | +2.65(+1.16%) |
Aug 05, 2019 | 228.62 | 230.33 | 224.47 | 227.85 | 1,042,552 | -4.78(-2.06%) |
Aug 02, 2019 | 233.25 | 235.42 | 232.28 | 232.63 | 565,720 | -1.03(-0.44%) |
Aug 01, 2019 | 233.93 | 237.52 | 231.15 | 233.65 | 800,196 | +1.24(+0.53%) |
Jul 31, 2019 | 234.83 | 236.36 | 230.47 | 232.42 | 968,759 | -2.87(-1.22%) |
Jul 30, 2019 | 239.06 | 239.89 | 233.58 | 235.29 | 1,140,580 | -4.69(-1.95%) |
Jul 29, 2019 | 241.57 | 243.18 | 237.28 | 239.97 | 1,233,750 | -6.25(-2.54%) |
Jul 26, 2019 | 248.91 | 249.85 | 245.34 | 246.23 | 597,178 | -1.53(-0.62%) |
Jul 25, 2019 | 249.62 | 251.53 | 245.78 | 247.76 | 843,600 | -1.46(-0.59%) |
Jul 24, 2019 | 246.58 | 250.45 | 245.60 | 249.22 | 969,354 | +4.28(+1.75%) |
Jul 23, 2019 | 244.33 | 245.03 | 242.30 | 244.94 | 971,755 | +2.19(+0.90%) |
Jul 22, 2019 | 245.33 | 245.68 | 241.56 | 242.75 | 1,295,577 | -2.40(-0.98%) |
Jul 19, 2019 | 240.28 | 246.26 | 240.28 | 245.15 | 1,764,918 | +4.99(+2.08%) |
Jul 18, 2019 | 239.74 | 241.56 | 237.09 | 240.16 | 1,707,660 | -0.31(-0.13%) |
Jul 17, 2019 | 233.34 | 240.94 | 232.54 | 240.48 | 3,457,840 | +6.15(+2.62%) |
Jul 16, 2019 | 241.70 | 250.51 | 233.77 | 234.33 | 6,515,731 | -25.15(-9.69%) |
Jul 15, 2019 | 269.40 | 269.40 | 255.12 | 259.48 | 1,755,054 | -8.66(-3.23%) |
Jul 12, 2019 | 264.82 | 270.25 | 264.81 | 268.14 | 601,176 | +4.25(+1.61%) |
Jul 11, 2019 | 263.24 | 265.56 | 261.04 | 263.89 | 631,407 | +2.18(+0.83%) |
Jul 10, 2019 | 263.85 | 267.48 | 261.03 | 261.71 | 785,409 | -4.42(-1.66%) |
Jul 09, 2019 | 262.73 | 266.98 | 262.73 | 266.13 | 516,874 | +2.65(+1.01%) |
Jul 08, 2019 | 263.47 | 265.09 | 259.50 | 263.48 | 533,523 | -1.00(-0.38%) |
Jul 05, 2019 | 265.38 | 267.56 | 263.89 | 264.48 | 341,200 | -2.57(-0.96%) |
Jul 03, 2019 | 260.75 | 268.13 | 260.75 | 267.04 | 353,509 | +6.80(+2.61%) |
Jul 02, 2019 | 257.67 | 262.88 | 257.58 | 260.25 | 419,817 | +2.58(+1.00%) |
Jul 01, 2019 | 265.73 | 268.02 | 257.03 | 257.67 | 664,588 | -6.82(-2.58%) |
Jun 28, 2019 | 264.33 | 265.91 | 261.64 | 264.50 | 597,705 | +0.32(+0.12%) |
Jun 27, 2019 | 261.92 | 265.50 | 260.52 | 264.17 | 400,600 | +1.97(+0.75%) |
Jun 26, 2019 | 263.69 | 264.40 | 257.94 | 262.21 | 727,533 | -1.21(-0.46%) |
Jun 25, 2019 | 262.52 | 264.08 | 259.87 | 263.41 | 758,478 | +2.63(+1.01%) |
Jun 24, 2019 | 266.86 | 266.86 | 258.79 | 260.78 | 444,703 | -5.67(-2.13%) |
Jun 21, 2019 | 266.54 | 267.35 | 264.13 | 266.44 | 466,506 | -1.42(-0.53%) |
Jun 20, 2019 | 266.26 | 268.26 | 260.96 | 267.86 | 680,104 | +1.08(+0.41%) |
Jun 19, 2019 | 267.66 | 268.61 | 264.06 | 266.78 | 345,405 | -1.59(-0.59%) |
Jun 18, 2019 | 268.51 | 271.24 | 266.17 | 268.37 | 557,137 | +0.33(+0.12%) |
Jun 17, 2019 | 267.26 | 272.19 | 266.75 | 268.03 | 807,743 | +1.28(+0.48%) |
Jun 14, 2019 | 267.62 | 269.93 | 266.73 | 266.75 | 623,271 | -0.61(-0.23%) |
Jun 13, 2019 | 269.33 | 271.02 | 265.11 | 267.36 | 608,739 | -0.06(-0.02%) |
Jun 12, 2019 | 265.34 | 270.90 | 264.76 | 267.41 | 685,121 | +1.77(+0.67%) |
Jun 11, 2019 | 269.36 | 271.47 | 264.78 | 265.64 | 549,767 | -2.38(-0.89%) |
Jun 10, 2019 | 274.30 | 274.30 | 265.21 | 268.02 | 570,791 | -4.13(-1.52%) |
Jun 07, 2019 | 272.60 | 275.57 | 270.27 | 272.16 | 434,155 | +0.00(+0.00%) |
Jun 06, 2019 | 270.98 | 274.40 | 270.93 | 272.16 | 407,745 | +1.57(+0.58%) |
Jun 05, 2019 | 270.35 | 274.61 | 269.25 | 270.58 | 423,908 | +1.27(+0.47%) |
Jun 04, 2019 | 264.18 | 269.44 | 263.77 | 269.31 | 496,190 | +7.12(+2.72%) |