Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 250.83 | 250.89 | 248.52 | 249.39 | 4,533,725 | -0.10(-0.04%) |
Aug 29, 2019 | 248.75 | 249.98 | 247.81 | 249.49 | 3,370,435 | +3.20(+1.30%) |
Aug 28, 2019 | 243.94 | 246.47 | 243.26 | 246.29 | 3,365,570 | +1.70(+0.69%) |
Aug 27, 2019 | 246.90 | 247.22 | 243.92 | 244.59 | 2,682,998 | -0.97(-0.39%) |
Aug 26, 2019 | 244.94 | 245.56 | 243.51 | 245.56 | 2,440,393 | +2.69(+1.11%) |
Aug 23, 2019 | 248.08 | 249.61 | 241.71 | 242.86 | 4,541,048 | -6.40(-2.57%) |
Aug 22, 2019 | 250.02 | 250.61 | 247.63 | 249.26 | 2,028,770 | -0.09(-0.04%) |
Aug 21, 2019 | 249.37 | 249.70 | 248.76 | 249.35 | 2,166,044 | +2.01(+0.81%) |
Aug 20, 2019 | 248.82 | 249.29 | 247.25 | 247.35 | 2,008,801 | -1.93(-0.77%) |
Aug 19, 2019 | 249.17 | 249.89 | 248.50 | 249.28 | 1,541,499 | +3.03(+1.23%) |
Aug 16, 2019 | 244.26 | 246.68 | 244.21 | 246.25 | 2,621,364 | +3.56(+1.47%) |
Aug 15, 2019 | 242.91 | 243.51 | 240.79 | 242.70 | 2,996,918 | +0.76(+0.31%) |
Aug 14, 2019 | 245.64 | 246.19 | 241.94 | 241.94 | 4,689,316 | -7.51(-3.01%) |
Aug 13, 2019 | 245.32 | 250.78 | 245.04 | 249.45 | 3,666,862 | +3.79(+1.54%) |
Aug 12, 2019 | 247.20 | 247.71 | 244.72 | 245.66 | 2,061,487 | -2.90(-1.17%) |
Aug 09, 2019 | 249.50 | 250.03 | 246.98 | 248.56 | 2,817,705 | -1.74(-0.70%) |
Aug 08, 2019 | 246.98 | 250.31 | 246.42 | 250.30 | 3,897,543 | +4.79(+1.95%) |
Aug 07, 2019 | 242.48 | 246.26 | 240.47 | 245.51 | 4,587,379 | +0.17(+0.07%) |
Aug 06, 2019 | 243.75 | 245.56 | 242.38 | 245.34 | 4,697,063 | +3.12(+1.29%) |
Aug 05, 2019 | 245.65 | 245.75 | 240.20 | 242.22 | 7,902,286 | -7.36(-2.95%) |
Aug 02, 2019 | 250.59 | 250.76 | 248.04 | 249.59 | 5,719,311 | -1.84(-0.73%) |
Aug 01, 2019 | 253.74 | 256.52 | 250.64 | 251.43 | 7,453,363 | -2.13(-0.84%) |
Jul 31, 2019 | 256.62 | 256.83 | 251.69 | 253.55 | 5,284,319 | -2.91(-1.13%) |
Jul 30, 2019 | 255.75 | 256.78 | 255.37 | 256.46 | 1,885,930 | -0.62(-0.24%) |
Jul 29, 2019 | 257.40 | 257.44 | 256.50 | 257.08 | 3,151,218 | -0.46(-0.18%) |
Jul 26, 2019 | 256.45 | 257.70 | 256.36 | 257.54 | 1,935,301 | +1.83(+0.72%) |
Jul 25, 2019 | 256.64 | 256.64 | 255.04 | 255.71 | 2,018,550 | -1.25(-0.49%) |
Jul 24, 2019 | 255.13 | 257.00 | 255.03 | 256.97 | 1,798,335 | +1.18(+0.46%) |
Jul 23, 2019 | 255.06 | 255.80 | 254.30 | 255.79 | 1,888,016 | +1.75(+0.69%) |
Jul 22, 2019 | 253.77 | 254.51 | 253.28 | 254.04 | 1,405,073 | +0.61(+0.24%) |
Jul 19, 2019 | 255.82 | 255.84 | 253.20 | 253.43 | 2,498,153 | -1.36(-0.54%) |
Jul 18, 2019 | 253.39 | 255.14 | 252.99 | 254.79 | 3,730,283 | +0.93(+0.37%) |
Jul 17, 2019 | 255.59 | 255.71 | 253.87 | 253.87 | 1,893,400 | -1.73(-0.68%) |
Jul 16, 2019 | 256.37 | 256.51 | 255.32 | 255.59 | 1,684,440 | -0.83(-0.33%) |
Jul 15, 2019 | 256.75 | 256.77 | 255.99 | 256.43 | 1,579,238 | +0.06(+0.03%) |
Jul 12, 2019 | 255.70 | 256.44 | 255.39 | 256.36 | 3,158,152 | +1.25(+0.49%) |
Jul 11, 2019 | 255.21 | 255.44 | 254.27 | 255.11 | 2,422,653 | +0.51(+0.20%) |
Jul 10, 2019 | 254.42 | 255.51 | 253.90 | 254.60 | 3,073,358 | +1.18(+0.47%) |
Jul 09, 2019 | 251.99 | 253.68 | 251.94 | 253.42 | 2,722,037 | +0.32(+0.12%) |
Jul 08, 2019 | 253.28 | 253.53 | 252.58 | 253.10 | 3,373,065 | -1.27(-0.50%) |
Jul 05, 2019 | 253.61 | 254.64 | 252.42 | 254.38 | 3,621,487 | -0.32(-0.13%) |
Jul 03, 2019 | 253.39 | 254.75 | 253.25 | 254.70 | 2,515,600 | +1.94(+0.77%) |
Jul 02, 2019 | 251.81 | 252.78 | 251.27 | 252.76 | 3,275,890 | +0.73(+0.29%) |
Jul 01, 2019 | 252.97 | 253.15 | 250.97 | 252.03 | 4,852,534 | +2.13(+0.85%) |
Jun 28, 2019 | 249.48 | 250.27 | 249.00 | 249.90 | 3,105,270 | +1.37(+0.55%) |
Jun 27, 2019 | 248.36 | 249.01 | 248.06 | 248.53 | 2,212,827 | +0.87(+0.35%) |
Jun 26, 2019 | 248.75 | 249.23 | 247.57 | 247.66 | 3,235,642 | -0.24(-0.10%) |
Jun 25, 2019 | 250.41 | 250.44 | 247.80 | 247.90 | 2,475,928 | -2.48(-0.99%) |
Jun 24, 2019 | 250.86 | 251.17 | 250.23 | 250.38 | 3,809,051 | -0.32(-0.13%) |
Jun 21, 2019 | 250.81 | 251.97 | 250.48 | 250.70 | 2,409,799 | -0.29(-0.12%) |
Jun 20, 2019 | 251.19 | 251.42 | 249.15 | 250.99 | 3,559,366 | +2.32(+0.93%) |
Jun 19, 2019 | 248.23 | 249.14 | 247.33 | 248.68 | 1,822,135 | +0.66(+0.26%) |
Jun 18, 2019 | 247.22 | 249.08 | 246.90 | 248.02 | 2,533,839 | +2.45(+1.00%) |
Jun 17, 2019 | 245.65 | 246.22 | 245.35 | 245.57 | 1,929,781 | +0.22(+0.09%) |
Jun 14, 2019 | 245.43 | 245.97 | 244.69 | 245.35 | 1,302,714 | -0.37(-0.15%) |
Jun 13, 2019 | 245.53 | 246.03 | 244.88 | 245.72 | 1,962,861 | +1.09(+0.45%) |
Jun 12, 2019 | 244.89 | 245.42 | 244.18 | 244.63 | 1,853,356 | -0.46(-0.19%) |
Jun 11, 2019 | 246.85 | 247.22 | 244.49 | 245.09 | 2,050,945 | -0.05(-0.02%) |
Jun 10, 2019 | 245.48 | 246.72 | 245.05 | 245.14 | 3,080,988 | +1.15(+0.47%) |
Jun 07, 2019 | 242.58 | 245.04 | 242.42 | 243.99 | 2,032,507 | +2.41(+1.00%) |
Jun 06, 2019 | 240.32 | 242.25 | 239.71 | 241.58 | 2,466,031 | +1.56(+0.65%) |
Jun 05, 2019 | 239.46 | 240.05 | 237.78 | 240.02 | 2,865,172 | +2.01(+0.85%) |
Jun 04, 2019 | 235.06 | 238.09 | 234.64 | 238.01 | 3,828,449 | +5.13(+2.20%) |