Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 380.51 | 383.74 | 376.99 | 382.26 | 283,452 | +5.16(+1.37%) |
Aug 29, 2019 | 392.40 | 392.40 | 369.73 | 377.09 | 515,388 | -11.74(-3.02%) |
Aug 28, 2019 | 390.49 | 392.58 | 385.50 | 388.83 | 296,945 | -1.17(-0.30%) |
Aug 27, 2019 | 382.25 | 390.74 | 382.15 | 390.00 | 366,293 | +10.16(+2.68%) |
Aug 26, 2019 | 374.00 | 381.75 | 373.97 | 379.84 | 235,024 | +6.24(+1.67%) |
Aug 23, 2019 | 377.39 | 382.14 | 371.51 | 373.60 | 314,034 | -3.77(-1.00%) |
Aug 22, 2019 | 373.20 | 379.66 | 371.45 | 377.37 | 256,537 | +3.18(+0.85%) |
Aug 21, 2019 | 362.27 | 374.46 | 360.29 | 374.19 | 364,110 | +13.36(+3.70%) |
Aug 20, 2019 | 354.27 | 361.99 | 351.01 | 360.83 | 249,262 | +6.17(+1.74%) |
Aug 19, 2019 | 354.05 | 355.75 | 348.01 | 354.65 | 176,987 | +2.60(+0.74%) |
Aug 16, 2019 | 353.76 | 354.64 | 347.61 | 352.06 | 250,270 | +1.05(+0.30%) |
Aug 15, 2019 | 344.10 | 352.34 | 343.94 | 351.01 | 181,480 | +8.13(+2.37%) |
Aug 14, 2019 | 349.73 | 354.39 | 342.49 | 342.88 | 287,752 | -9.96(-2.82%) |
Aug 13, 2019 | 349.25 | 353.63 | 346.54 | 352.84 | 275,078 | +3.62(+1.04%) |
Aug 12, 2019 | 346.26 | 354.01 | 343.92 | 349.22 | 267,790 | +1.07(+0.31%) |
Aug 09, 2019 | 339.22 | 349.36 | 338.93 | 348.16 | 148,539 | +9.41(+2.78%) |
Aug 08, 2019 | 336.02 | 338.90 | 331.04 | 338.75 | 354,484 | +3.31(+0.99%) |
Aug 07, 2019 | 328.26 | 338.32 | 325.23 | 335.44 | 242,711 | +3.92(+1.18%) |
Aug 06, 2019 | 330.23 | 333.37 | 328.60 | 331.51 | 320,248 | +3.73(+1.14%) |
Aug 05, 2019 | 324.30 | 334.05 | 320.49 | 327.79 | 403,972 | +0.81(+0.25%) |
Aug 02, 2019 | 327.33 | 329.40 | 324.90 | 326.98 | 454,931 | +0.32(+0.10%) |
Aug 01, 2019 | 325.70 | 328.92 | 322.49 | 326.66 | 332,140 | +3.13(+0.97%) |
Jul 31, 2019 | 322.53 | 329.75 | 322.53 | 323.53 | 219,486 | +0.95(+0.29%) |
Jul 30, 2019 | 322.49 | 327.06 | 320.98 | 322.58 | 272,550 | -0.82(-0.25%) |
Jul 29, 2019 | 332.82 | 332.82 | 323.14 | 323.40 | 472,445 | -10.60(-3.17%) |
Jul 26, 2019 | 332.07 | 334.69 | 330.23 | 334.00 | 503,998 | +3.78(+1.15%) |
Jul 25, 2019 | 320.98 | 331.33 | 319.70 | 330.21 | 599,746 | +9.36(+2.92%) |
Jul 24, 2019 | 340.59 | 342.58 | 317.74 | 320.86 | 1,149,377 | -32.21(-9.12%) |
Jul 23, 2019 | 358.00 | 358.00 | 350.83 | 353.07 | 314,256 | -2.56(-0.72%) |
Jul 22, 2019 | 353.99 | 357.50 | 351.81 | 355.63 | 269,851 | +3.31(+0.94%) |
Jul 19, 2019 | 358.99 | 358.99 | 351.67 | 352.32 | 258,874 | -5.54(-1.55%) |
Jul 18, 2019 | 353.56 | 358.42 | 351.75 | 357.86 | 275,848 | +4.58(+1.30%) |
Jul 17, 2019 | 349.46 | 354.16 | 347.76 | 353.28 | 264,867 | +4.72(+1.36%) |
Jul 16, 2019 | 347.10 | 349.72 | 346.20 | 348.56 | 320,875 | +2.23(+0.64%) |
Jul 15, 2019 | 345.51 | 347.28 | 342.59 | 346.33 | 287,546 | +2.41(+0.70%) |
Jul 12, 2019 | 341.78 | 344.92 | 339.89 | 343.92 | 259,812 | +3.60(+1.06%) |
Jul 11, 2019 | 335.32 | 342.00 | 334.79 | 340.32 | 307,860 | +4.93(+1.47%) |
Jul 10, 2019 | 330.17 | 337.96 | 330.17 | 335.40 | 379,629 | +6.24(+1.90%) |
Jul 09, 2019 | 327.25 | 330.42 | 323.10 | 329.16 | 337,238 | +1.34(+0.41%) |
Jul 08, 2019 | 328.26 | 330.80 | 324.79 | 327.81 | 344,000 | -0.38(-0.12%) |
Jul 05, 2019 | 325.67 | 330.45 | 321.59 | 328.20 | 231,789 | +3.26(+1.00%) |
Jul 03, 2019 | 319.54 | 326.23 | 317.91 | 324.93 | 282,834 | +7.31(+2.30%) |
Jul 02, 2019 | 310.55 | 318.72 | 307.58 | 317.63 | 369,809 | +7.98(+2.58%) |
Jul 01, 2019 | 309.45 | 311.84 | 305.29 | 309.65 | 511,097 | +1.11(+0.36%) |
Jun 28, 2019 | 305.51 | 311.33 | 302.80 | 308.54 | 7,920,524 | +4.88(+1.61%) |
Jun 27, 2019 | 300.17 | 307.90 | 298.95 | 303.66 | 512,663 | +3.52(+1.17%) |
Jun 26, 2019 | 307.58 | 309.21 | 300.00 | 300.14 | 559,707 | -6.12(-2.00%) |
Jun 25, 2019 | 312.39 | 315.81 | 304.69 | 306.25 | 731,383 | -13.42(-4.20%) |
Jun 24, 2019 | 319.12 | 322.11 | 318.20 | 319.67 | 250,824 | -0.06(-0.02%) |
Jun 21, 2019 | 316.92 | 323.88 | 316.23 | 319.73 | 332,943 | +1.65(+0.52%) |
Jun 20, 2019 | 319.88 | 323.48 | 315.02 | 318.08 | 405,229 | -0.03(-0.01%) |
Jun 19, 2019 | 306.49 | 318.43 | 305.53 | 318.11 | 451,387 | +12.32(+4.03%) |
Jun 18, 2019 | 307.42 | 309.55 | 305.19 | 305.78 | 343,364 | +0.05(+0.02%) |
Jun 17, 2019 | 307.55 | 310.11 | 305.35 | 305.74 | 208,418 | -1.49(-0.48%) |
Jun 14, 2019 | 305.05 | 309.95 | 303.99 | 307.22 | 326,692 | +2.28(+0.75%) |
Jun 13, 2019 | 313.55 | 313.55 | 302.03 | 304.94 | 545,494 | -7.31(-2.34%) |
Jun 12, 2019 | 314.16 | 318.69 | 309.22 | 312.24 | 668,598 | -8.36(-2.61%) |
Jun 11, 2019 | 327.54 | 329.24 | 317.65 | 320.61 | 387,296 | -5.67(-1.74%) |
Jun 10, 2019 | 319.86 | 327.69 | 319.86 | 326.28 | 437,737 | +5.08(+1.58%) |
Jun 07, 2019 | 314.04 | 327.90 | 314.04 | 321.20 | 657,760 | +7.44(+2.37%) |
Jun 06, 2019 | 304.10 | 314.28 | 302.18 | 313.76 | 466,481 | +9.66(+3.18%) |
Jun 05, 2019 | 288.48 | 304.26 | 284.27 | 304.10 | 500,659 | +16.97(+5.91%) |
Jun 04, 2019 | 285.01 | 287.46 | 282.22 | 287.13 | 359,403 | +4.70(+1.67%) |