Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 213.35 | 213.84 | 209.01 | 211.73 | 2,682 | +0.79(+0.37%) |
Aug 29, 2019 | 208.14 | 211.75 | 208.14 | 210.94 | 5,424 | +8.21(+4.05%) |
Aug 28, 2019 | 196.84 | 204.03 | 196.84 | 202.73 | 2,501 | +2.03(+1.01%) |
Aug 27, 2019 | 202.73 | 204.66 | 198.87 | 200.71 | 5,982 | +0.88(+0.44%) |
Aug 26, 2019 | 199.93 | 201.77 | 198.87 | 199.82 | 5,983 | +6.45(+3.34%) |
Aug 23, 2019 | 197.42 | 205.15 | 193.08 | 193.37 | 8,276 | -9.37(-4.62%) |
Aug 22, 2019 | 206.79 | 207.44 | 200.71 | 202.73 | 3,511 | -6.80(-3.25%) |
Aug 21, 2019 | 212.48 | 212.48 | 209.18 | 209.53 | 2,093 | +2.01(+0.97%) |
Aug 20, 2019 | 210.65 | 210.75 | 207.33 | 207.52 | 3,929 | -1.97(-0.94%) |
Aug 19, 2019 | 206.69 | 210.26 | 206.69 | 209.49 | 8,163 | +12.79(+6.50%) |
Aug 16, 2019 | 191.15 | 196.84 | 188.93 | 196.70 | 6,080 | +11.83(+6.40%) |
Aug 15, 2019 | 186.90 | 188.06 | 183.81 | 184.87 | 7,368 | +4.44(+2.46%) |
Aug 14, 2019 | 180.92 | 182.94 | 178.28 | 180.43 | 8,139 | -9.94(-5.22%) |
Aug 13, 2019 | 178.21 | 192.79 | 176.67 | 190.38 | 10,750 | +10.81(+6.02%) |
Aug 12, 2019 | 178.60 | 181.21 | 175.90 | 179.56 | 13,845 | -3.67(-2.00%) |
Aug 09, 2019 | 184.78 | 185.95 | 181.68 | 183.23 | 3,635 | -5.50(-2.92%) |
Aug 08, 2019 | 185.45 | 188.74 | 183.91 | 188.74 | 15,524 | +8.50(+4.71%) |
Aug 07, 2019 | 176.47 | 180.53 | 173.19 | 180.24 | 6,446 | +2.41(+1.36%) |
Aug 06, 2019 | 181.11 | 183.47 | 177.05 | 177.83 | 4,706 | +3.48(+1.99%) |
Aug 05, 2019 | 184.00 | 184.00 | 171.94 | 174.35 | 21,101 | -21.91(-11.17%) |
Aug 02, 2019 | 198.58 | 199.57 | 193.85 | 196.27 | 11,156 | -5.21(-2.59%) |
Aug 01, 2019 | 215.09 | 221.94 | 199.45 | 201.48 | 9,520 | -11.49(-5.39%) |
Jul 31, 2019 | 216.44 | 217.22 | 208.28 | 212.97 | 8,176 | -4.05(-1.87%) |
Jul 30, 2019 | 218.37 | 218.37 | 215.67 | 217.02 | 4,094 | -4.15(-1.88%) |
Jul 29, 2019 | 222.04 | 223.88 | 219.15 | 221.17 | 3,684 | -2.99(-1.34%) |
Jul 26, 2019 | 228.51 | 228.51 | 224.07 | 224.17 | 6,898 | -2.80(-1.23%) |
Jul 25, 2019 | 231.12 | 231.12 | 224.75 | 226.97 | 4,125 | -5.79(-2.49%) |
Jul 24, 2019 | 227.25 | 232.87 | 227.25 | 232.76 | 5,233 | +4.63(+2.03%) |
Jul 23, 2019 | 222.72 | 228.61 | 222.72 | 228.12 | 9,993 | +10.52(+4.84%) |
Jul 22, 2019 | 219.15 | 220.88 | 216.72 | 217.60 | 3,183 | -2.41(-1.10%) |
Jul 19, 2019 | 224.55 | 224.94 | 219.29 | 220.01 | 7,406 | +1.64(+0.75%) |
Jul 18, 2019 | 217.89 | 218.66 | 214.94 | 218.37 | 6,243 | -2.70(-1.22%) |
Jul 17, 2019 | 224.17 | 226.10 | 221.08 | 221.08 | 1,842 | -3.38(-1.51%) |
Jul 16, 2019 | 226.19 | 228.12 | 224.36 | 224.46 | 3,064 | -3.19(-1.40%) |
Jul 15, 2019 | 225.42 | 228.72 | 225.42 | 227.64 | 5,425 | +4.34(+1.95%) |
Jul 12, 2019 | 224.17 | 226.04 | 222.81 | 223.30 | 4,578 | -0.87(-0.39%) |
Jul 11, 2019 | 227.45 | 228.61 | 223.05 | 224.17 | 8,387 | -4.44(-1.94%) |
Jul 10, 2019 | 235.65 | 235.94 | 227.06 | 228.61 | 4,613 | -2.03(-0.88%) |
Jul 09, 2019 | 221.66 | 231.02 | 221.27 | 230.63 | 3,486 | +4.54(+2.01%) |
Jul 08, 2019 | 228.32 | 229.72 | 225.90 | 226.10 | 5,821 | -9.75(-4.13%) |
Jul 05, 2019 | 235.36 | 236.57 | 232.08 | 235.85 | 4,215 | -4.05(-1.69%) |
Jul 03, 2019 | 243.76 | 243.76 | 237.87 | 239.90 | 4,495 | -3.48(-1.43%) |
Jul 02, 2019 | 244.05 | 244.49 | 241.35 | 243.38 | 3,407 | +0.19(+0.08%) |
Jul 01, 2019 | 248.88 | 251.92 | 242.51 | 243.18 | 13,870 | +10.91(+4.70%) |
Jun 28, 2019 | 234.69 | 234.69 | 230.63 | 232.28 | 5,065 | -0.87(-0.37%) |
Jun 27, 2019 | 227.16 | 235.07 | 227.16 | 233.14 | 7,470 | +8.01(+3.56%) |
Jun 26, 2019 | 221.94 | 226.05 | 221.89 | 225.13 | 6,276 | +9.94(+4.62%) |
Jun 25, 2019 | 222.81 | 223.59 | 212.97 | 215.19 | 7,338 | -11.43(-5.04%) |
Jun 24, 2019 | 227.10 | 227.19 | 223.92 | 226.62 | 4,772 | +0.58(+0.26%) |
Jun 21, 2019 | 228.45 | 230.47 | 225.84 | 226.04 | 5,436 | -5.11(-2.21%) |
Jun 20, 2019 | 234.62 | 237.06 | 228.93 | 231.15 | 8,037 | +7.42(+3.32%) |
Jun 19, 2019 | 226.13 | 226.90 | 220.06 | 223.72 | 8,556 | -0.10(-0.04%) |
Jun 18, 2019 | 213.60 | 227.48 | 213.60 | 223.82 | 16,297 | +15.95(+7.67%) |
Jun 17, 2019 | 206.05 | 209.23 | 205.60 | 207.87 | 2,047 | +2.65(+1.29%) |
Jun 14, 2019 | 208.30 | 208.30 | 204.11 | 205.22 | 3,765 | -7.23(-3.40%) |
Jun 13, 2019 | 215.82 | 215.82 | 210.66 | 212.45 | 3,513 | +0.58(+0.27%) |
Jun 12, 2019 | 212.74 | 214.37 | 210.42 | 211.87 | 7,140 | -8.58(-3.89%) |
Jun 11, 2019 | 220.74 | 225.41 | 219.10 | 220.45 | 10,336 | +7.81(+3.67%) |
Jun 10, 2019 | 211.00 | 216.88 | 210.52 | 212.64 | 20,142 | +8.68(+4.25%) |
Jun 07, 2019 | 197.70 | 206.37 | 197.70 | 203.96 | 9,907 | +7.81(+3.98%) |
Jun 06, 2019 | 196.16 | 196.73 | 194.13 | 196.16 | 1,976 | +0.10(+0.05%) |
Jun 05, 2019 | 203.67 | 203.67 | 190.56 | 196.06 | 7,190 | -5.21(-2.59%) |
Jun 04, 2019 | 195.48 | 202.13 | 192.11 | 201.26 | 9,096 | +5.53(+2.82%) |