Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 245.72 | 245.84 | 243.22 | 245.10 | 460,321 | +1.02(+0.42%) |
Aug 29, 2019 | 244.87 | 247.10 | 243.36 | 244.08 | 628,415 | +1.05(+0.43%) |
Aug 28, 2019 | 241.54 | 245.23 | 239.56 | 243.03 | 553,963 | +1.89(+0.78%) |
Aug 27, 2019 | 243.68 | 245.02 | 240.85 | 241.14 | 456,440 | -0.53(-0.22%) |
Aug 26, 2019 | 243.83 | 244.42 | 239.65 | 241.67 | 379,927 | -1.51(-0.62%) |
Aug 23, 2019 | 245.36 | 249.00 | 242.21 | 243.18 | 568,820 | -2.68(-1.09%) |
Aug 22, 2019 | 243.84 | 246.59 | 242.49 | 245.86 | 313,549 | +1.79(+0.73%) |
Aug 21, 2019 | 245.76 | 247.18 | 242.33 | 244.07 | 742,786 | +0.52(+0.21%) |
Aug 20, 2019 | 246.16 | 247.02 | 243.09 | 243.55 | 850,466 | -2.57(-1.05%) |
Aug 19, 2019 | 246.72 | 248.23 | 244.79 | 246.12 | 473,200 | +0.52(+0.21%) |
Aug 16, 2019 | 242.53 | 246.40 | 242.53 | 245.60 | 443,372 | +4.59(+1.90%) |
Aug 15, 2019 | 240.44 | 242.62 | 238.75 | 241.01 | 440,036 | +1.20(+0.50%) |
Aug 14, 2019 | 240.08 | 242.34 | 238.36 | 239.82 | 504,064 | -2.50(-1.03%) |
Aug 13, 2019 | 239.55 | 243.71 | 238.18 | 242.31 | 438,343 | +2.78(+1.16%) |
Aug 12, 2019 | 239.66 | 241.65 | 238.13 | 239.53 | 301,542 | -0.84(-0.35%) |
Aug 09, 2019 | 241.65 | 243.74 | 238.92 | 240.37 | 329,650 | -1.51(-0.63%) |
Aug 08, 2019 | 237.94 | 242.16 | 237.65 | 241.88 | 596,861 | +5.69(+2.41%) |
Aug 07, 2019 | 236.98 | 237.91 | 233.98 | 236.20 | 753,086 | -2.01(-0.85%) |
Aug 06, 2019 | 236.96 | 238.37 | 233.56 | 238.21 | 819,164 | +1.15(+0.48%) |
Aug 05, 2019 | 234.60 | 239.66 | 233.81 | 237.06 | 782,407 | -0.07(-0.03%) |
Aug 02, 2019 | 234.00 | 240.86 | 232.18 | 237.13 | 750,714 | +1.50(+0.64%) |
Aug 01, 2019 | 239.12 | 239.93 | 232.63 | 235.63 | 712,121 | -3.14(-1.32%) |
Jul 31, 2019 | 238.67 | 242.94 | 236.92 | 238.77 | 1,470,892 | +1.36(+0.57%) |
Jul 30, 2019 | 224.76 | 237.54 | 222.63 | 237.41 | 1,398,615 | +21.54(+9.98%) |
Jul 29, 2019 | 215.58 | 216.91 | 214.50 | 215.87 | 788,904 | +0.16(+0.08%) |
Jul 26, 2019 | 213.50 | 217.88 | 213.25 | 215.71 | 631,284 | +1.87(+0.87%) |
Jul 25, 2019 | 218.94 | 219.61 | 213.44 | 213.84 | 542,084 | -4.69(-2.15%) |
Jul 24, 2019 | 214.65 | 219.08 | 214.17 | 218.53 | 1,983,920 | +3.10(+1.44%) |
Jul 23, 2019 | 214.82 | 216.85 | 213.51 | 215.43 | 569,220 | +2.38(+1.12%) |
Jul 22, 2019 | 215.38 | 217.65 | 212.62 | 213.05 | 511,063 | -3.14(-1.45%) |
Jul 19, 2019 | 217.88 | 220.29 | 216.08 | 216.19 | 479,066 | -1.17(-0.54%) |
Jul 18, 2019 | 219.56 | 220.51 | 214.78 | 217.35 | 618,656 | -2.78(-1.27%) |
Jul 17, 2019 | 221.79 | 222.99 | 218.24 | 220.14 | 376,484 | -1.65(-0.74%) |
Jul 16, 2019 | 216.84 | 222.87 | 216.82 | 221.79 | 442,276 | +4.95(+2.28%) |
Jul 15, 2019 | 219.10 | 219.10 | 214.66 | 216.83 | 700,711 | -1.45(-0.67%) |
Jul 12, 2019 | 217.30 | 219.35 | 215.97 | 218.29 | 400,934 | +1.45(+0.67%) |
Jul 11, 2019 | 216.93 | 217.83 | 214.97 | 216.84 | 376,780 | -0.97(-0.45%) |
Jul 10, 2019 | 221.73 | 222.28 | 216.82 | 217.82 | 403,526 | -2.82(-1.28%) |
Jul 09, 2019 | 220.76 | 221.41 | 219.01 | 220.64 | 358,857 | -0.06(-0.03%) |
Jul 08, 2019 | 221.35 | 221.54 | 218.94 | 220.70 | 452,562 | -1.77(-0.80%) |
Jul 05, 2019 | 221.59 | 222.67 | 219.94 | 222.47 | 202,957 | -0.17(-0.08%) |
Jul 03, 2019 | 218.27 | 222.88 | 218.06 | 222.65 | 300,908 | +4.15(+1.90%) |
Jul 02, 2019 | 220.50 | 220.78 | 217.15 | 218.49 | 485,391 | -1.33(-0.61%) |
Jul 01, 2019 | 223.49 | 224.37 | 217.23 | 219.82 | 524,681 | -1.95(-0.88%) |
Jun 28, 2019 | 218.36 | 222.46 | 217.81 | 221.77 | 959,586 | +3.27(+1.50%) |
Jun 27, 2019 | 217.50 | 219.37 | 215.79 | 218.50 | 425,186 | +2.47(+1.14%) |
Jun 26, 2019 | 216.50 | 217.46 | 214.65 | 216.03 | 531,157 | -0.47(-0.22%) |
Jun 25, 2019 | 216.79 | 217.53 | 215.70 | 216.51 | 344,248 | -0.28(-0.13%) |
Jun 24, 2019 | 216.55 | 217.60 | 214.77 | 216.79 | 368,601 | +0.01(+0.00%) |
Jun 21, 2019 | 216.61 | 219.06 | 215.28 | 216.78 | 660,234 | +0.89(+0.41%) |
Jun 20, 2019 | 215.94 | 218.47 | 212.95 | 215.89 | 488,569 | +1.73(+0.81%) |
Jun 19, 2019 | 214.23 | 214.65 | 206.43 | 214.16 | 532,994 | +0.84(+0.39%) |
Jun 18, 2019 | 218.59 | 219.41 | 213.25 | 213.33 | 489,620 | -2.97(-1.37%) |
Jun 17, 2019 | 215.88 | 218.10 | 215.81 | 216.29 | 446,068 | +0.43(+0.20%) |
Jun 14, 2019 | 214.37 | 216.26 | 212.47 | 215.86 | 317,510 | +1.36(+0.63%) |
Jun 13, 2019 | 212.36 | 217.61 | 211.10 | 214.50 | 469,418 | +2.94(+1.39%) |
Jun 12, 2019 | 213.49 | 213.49 | 209.77 | 211.56 | 756,562 | -1.37(-0.64%) |
Jun 11, 2019 | 222.28 | 222.94 | 208.28 | 212.93 | 1,017,051 | -8.27(-3.74%) |
Jun 10, 2019 | 223.38 | 224.01 | 219.65 | 221.20 | 530,061 | -1.07(-0.48%) |
Jun 07, 2019 | 221.66 | 223.30 | 220.47 | 222.27 | 595,798 | +1.19(+0.54%) |
Jun 06, 2019 | 218.98 | 221.60 | 217.81 | 221.07 | 714,859 | +3.41(+1.57%) |
Jun 05, 2019 | 215.42 | 217.76 | 214.17 | 217.66 | 666,136 | +2.11(+0.98%) |
Jun 04, 2019 | 209.65 | 215.64 | 209.50 | 215.55 | 750,029 | +7.14(+3.43%) |