Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 216.90 | 218.18 | 215.62 | 217.21 | 3,645,748 | +3.14(+1.47%) |
Aug 29, 2019 | 212.03 | 215.63 | 211.65 | 214.07 | 4,365,812 | +3.03(+1.44%) |
Aug 28, 2019 | 206.46 | 213.28 | 204.94 | 211.03 | 5,228,887 | +4.10(+1.98%) |
Aug 27, 2019 | 215.09 | 215.72 | 206.62 | 206.93 | 5,374,107 | -7.56(-3.53%) |
Aug 26, 2019 | 215.83 | 217.73 | 213.92 | 214.50 | 3,144,515 | +0.39(+0.18%) |
Aug 23, 2019 | 216.19 | 218.23 | 212.92 | 214.11 | 5,200,963 | -2.12(-0.98%) |
Aug 22, 2019 | 223.10 | 223.10 | 215.97 | 216.22 | 4,846,087 | -6.88(-3.08%) |
Aug 21, 2019 | 222.95 | 224.53 | 222.13 | 223.10 | 2,975,472 | +0.18(+0.08%) |
Aug 20, 2019 | 226.68 | 227.05 | 222.70 | 222.92 | 3,449,000 | -4.22(-1.86%) |
Aug 19, 2019 | 229.73 | 230.66 | 226.57 | 227.15 | 2,877,787 | -0.91(-0.40%) |
Aug 16, 2019 | 227.77 | 229.37 | 226.66 | 228.06 | 3,027,261 | +1.34(+0.59%) |
Aug 15, 2019 | 226.81 | 227.66 | 224.12 | 226.72 | 2,707,798 | +0.97(+0.43%) |
Aug 14, 2019 | 229.02 | 230.58 | 225.57 | 225.75 | 3,731,517 | -5.59(-2.42%) |
Aug 13, 2019 | 224.34 | 232.49 | 224.18 | 231.33 | 2,989,229 | +5.59(+2.48%) |
Aug 12, 2019 | 229.08 | 230.16 | 225.59 | 225.75 | 2,839,053 | -5.04(-2.18%) |
Aug 09, 2019 | 229.94 | 232.45 | 228.47 | 230.79 | 2,730,998 | +0.94(+0.41%) |
Aug 08, 2019 | 228.52 | 229.90 | 225.90 | 229.85 | 3,048,812 | +1.32(+0.58%) |
Aug 07, 2019 | 228.60 | 229.31 | 223.94 | 228.53 | 3,453,442 | -1.93(-0.84%) |
Aug 06, 2019 | 228.28 | 230.46 | 226.09 | 230.46 | 3,806,127 | +2.99(+1.31%) |
Aug 05, 2019 | 230.32 | 232.00 | 225.18 | 227.47 | 6,261,353 | -4.63(-2.00%) |
Aug 02, 2019 | 231.77 | 233.51 | 228.44 | 232.10 | 2,884,624 | +0.74(+0.32%) |
Aug 01, 2019 | 231.31 | 233.53 | 229.53 | 231.36 | 3,893,027 | +0.22(+0.10%) |
Jul 31, 2019 | 237.92 | 238.70 | 230.65 | 231.14 | 3,805,397 | -5.49(-2.32%) |
Jul 30, 2019 | 234.53 | 236.75 | 232.49 | 236.63 | 2,056,360 | +1.03(+0.44%) |
Jul 29, 2019 | 234.69 | 236.98 | 234.23 | 235.60 | 2,160,263 | +0.82(+0.35%) |
Jul 26, 2019 | 231.15 | 235.66 | 228.82 | 234.79 | 3,622,586 | +3.94(+1.70%) |
Jul 25, 2019 | 233.11 | 234.61 | 230.47 | 230.85 | 3,622,840 | -2.26(-0.97%) |
Jul 24, 2019 | 234.65 | 234.69 | 227.54 | 233.11 | 5,240,205 | -3.60(-1.52%) |
Jul 23, 2019 | 236.21 | 237.72 | 233.93 | 236.71 | 3,112,382 | -0.29(-0.12%) |
Jul 22, 2019 | 239.61 | 240.37 | 236.26 | 237.00 | 4,421,638 | -1.23(-0.52%) |
Jul 19, 2019 | 242.36 | 243.87 | 238.00 | 238.23 | 4,754,415 | -3.67(-1.52%) |
Jul 18, 2019 | 246.58 | 247.38 | 238.80 | 241.90 | 6,277,123 | -5.62(-2.27%) |
Jul 17, 2019 | 245.05 | 249.41 | 244.59 | 247.51 | 4,302,625 | +1.85(+0.75%) |
Jul 16, 2019 | 246.29 | 247.97 | 244.30 | 245.67 | 3,362,863 | -1.21(-0.49%) |
Jul 15, 2019 | 246.04 | 248.44 | 245.28 | 246.87 | 2,813,255 | +0.06(+0.02%) |
Jul 12, 2019 | 242.85 | 247.39 | 242.85 | 246.82 | 5,748,779 | +4.40(+1.82%) |
Jul 11, 2019 | 237.44 | 242.91 | 231.18 | 242.42 | 11,061,715 | +12.70(+5.53%) |
Jul 10, 2019 | 229.11 | 231.23 | 227.86 | 229.72 | 2,965,884 | +1.37(+0.60%) |
Jul 09, 2019 | 227.07 | 228.42 | 226.20 | 228.34 | 2,989,528 | -1.71(-0.74%) |
Jul 08, 2019 | 228.73 | 230.18 | 227.31 | 230.05 | 2,049,734 | +0.79(+0.34%) |
Jul 05, 2019 | 226.85 | 230.91 | 226.54 | 229.26 | 3,194,245 | +1.65(+0.73%) |
Jul 03, 2019 | 226.79 | 229.76 | 226.53 | 227.61 | 2,757,285 | +1.15(+0.51%) |
Jul 02, 2019 | 225.18 | 226.48 | 222.35 | 226.46 | 4,162,545 | +1.24(+0.55%) |
Jul 01, 2019 | 228.30 | 228.50 | 223.44 | 225.23 | 4,426,080 | -1.27(-0.56%) |
Jun 28, 2019 | 228.81 | 229.04 | 221.52 | 226.50 | 7,247,758 | -2.16(-0.95%) |
Jun 27, 2019 | 226.73 | 230.34 | 225.71 | 228.66 | 3,626,435 | +2.66(+1.18%) |
Jun 26, 2019 | 230.20 | 230.28 | 225.68 | 226.00 | 4,150,179 | -3.89(-1.69%) |
Jun 25, 2019 | 231.41 | 233.02 | 229.66 | 229.89 | 3,428,890 | -1.84(-0.79%) |
Jun 24, 2019 | 233.29 | 234.50 | 230.07 | 231.72 | 3,408,322 | -2.45(-1.05%) |
Jun 21, 2019 | 230.93 | 235.29 | 229.18 | 234.17 | 6,812,414 | +4.19(+1.82%) |
Jun 20, 2019 | 233.54 | 234.68 | 229.65 | 229.98 | 4,094,419 | -2.25(-0.97%) |
Jun 19, 2019 | 228.34 | 233.33 | 227.89 | 232.23 | 4,529,050 | +4.17(+1.83%) |
Jun 18, 2019 | 229.74 | 231.44 | 227.56 | 228.07 | 3,751,515 | -0.25(-0.11%) |
Jun 17, 2019 | 228.34 | 229.37 | 227.62 | 228.32 | 2,445,865 | +0.56(+0.24%) |
Jun 14, 2019 | 227.16 | 228.44 | 225.37 | 227.76 | 2,332,930 | +1.38(+0.61%) |
Jun 13, 2019 | 226.25 | 226.73 | 224.68 | 226.38 | 3,363,063 | +0.43(+0.19%) |
Jun 12, 2019 | 227.52 | 227.80 | 223.92 | 225.95 | 3,518,757 | -1.27(-0.56%) |
Jun 11, 2019 | 229.67 | 231.67 | 227.09 | 227.22 | 3,292,890 | -2.10(-0.91%) |
Jun 10, 2019 | 228.34 | 230.73 | 227.33 | 229.32 | 2,522,295 | +1.27(+0.56%) |
Jun 07, 2019 | 224.47 | 228.33 | 223.82 | 228.05 | 3,070,316 | +4.58(+2.05%) |
Jun 06, 2019 | 224.69 | 225.44 | 223.39 | 223.47 | 2,846,012 | -0.88(-0.39%) |
Jun 05, 2019 | 224.72 | 227.14 | 222.93 | 224.35 | 3,456,510 | +1.86(+0.83%) |
Jun 04, 2019 | 220.06 | 222.76 | 217.02 | 222.50 | 5,401,828 | +3.88(+1.78%) |