Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 273.64 | 273.90 | 268.89 | 270.66 | 1,961,774 | -1.66(-0.61%) |
Aug 29, 2019 | 273.16 | 273.39 | 268.83 | 272.33 | 2,845,756 | +2.51(+0.93%) |
Aug 28, 2019 | 269.14 | 274.82 | 267.92 | 269.82 | 5,634,717 | +1.93(+0.72%) |
Aug 27, 2019 | 257.46 | 268.86 | 256.85 | 267.88 | 5,647,275 | +12.75(+5.00%) |
Aug 26, 2019 | 252.65 | 255.20 | 252.59 | 255.13 | 1,556,876 | +4.08(+1.62%) |
Aug 23, 2019 | 254.90 | 256.66 | 249.85 | 251.05 | 2,166,392 | -5.41(-2.11%) |
Aug 22, 2019 | 253.80 | 257.45 | 253.68 | 256.47 | 2,560,129 | +3.88(+1.54%) |
Aug 21, 2019 | 252.34 | 253.37 | 251.69 | 252.59 | 1,836,164 | +2.48(+0.99%) |
Aug 20, 2019 | 253.13 | 253.21 | 249.99 | 250.10 | 1,517,953 | -2.42(-0.96%) |
Aug 19, 2019 | 253.25 | 254.14 | 251.55 | 252.52 | 1,433,953 | +1.38(+0.55%) |
Aug 16, 2019 | 251.14 | 252.94 | 250.53 | 251.14 | 1,395,510 | +2.36(+0.95%) |
Aug 15, 2019 | 247.87 | 250.10 | 246.25 | 248.77 | 1,802,087 | +3.09(+1.26%) |
Aug 14, 2019 | 251.04 | 252.29 | 245.55 | 245.69 | 2,314,879 | -7.43(-2.94%) |
Aug 13, 2019 | 248.46 | 254.86 | 247.39 | 253.12 | 1,902,631 | +4.45(+1.79%) |
Aug 12, 2019 | 251.07 | 251.94 | 246.74 | 248.66 | 1,788,448 | -2.33(-0.93%) |
Aug 09, 2019 | 251.58 | 252.39 | 249.13 | 250.99 | 1,401,623 | -0.79(-0.31%) |
Aug 08, 2019 | 250.17 | 251.81 | 248.30 | 251.78 | 2,233,786 | +2.66(+1.07%) |
Aug 07, 2019 | 245.71 | 251.83 | 241.51 | 249.12 | 3,315,021 | +2.37(+0.96%) |
Aug 06, 2019 | 244.15 | 247.59 | 241.93 | 246.75 | 2,600,971 | +3.86(+1.59%) |
Aug 05, 2019 | 247.46 | 247.88 | 240.70 | 242.89 | 3,633,341 | -6.78(-2.72%) |
Aug 02, 2019 | 251.32 | 251.91 | 247.84 | 249.67 | 2,149,148 | -1.90(-0.75%) |
Aug 01, 2019 | 252.65 | 257.39 | 251.33 | 251.57 | 2,875,401 | -0.97(-0.38%) |
Jul 31, 2019 | 255.65 | 256.29 | 249.79 | 252.54 | 2,059,243 | -3.55(-1.38%) |
Jul 30, 2019 | 256.79 | 257.06 | 255.72 | 256.08 | 1,067,379 | -0.58(-0.22%) |
Jul 29, 2019 | 257.47 | 257.73 | 256.12 | 256.66 | 1,372,285 | -1.14(-0.44%) |
Jul 26, 2019 | 256.36 | 258.16 | 255.74 | 257.80 | 1,580,072 | +1.44(+0.56%) |
Jul 25, 2019 | 257.64 | 258.32 | 255.94 | 256.36 | 1,746,372 | -0.94(-0.37%) |
Jul 24, 2019 | 256.39 | 257.68 | 255.64 | 257.30 | 1,372,222 | +0.67(+0.26%) |
Jul 23, 2019 | 258.24 | 258.45 | 255.65 | 256.63 | 1,220,036 | -0.06(-0.02%) |
Jul 22, 2019 | 257.66 | 258.67 | 255.92 | 256.70 | 1,595,134 | -1.23(-0.48%) |
Jul 19, 2019 | 259.36 | 260.49 | 257.78 | 257.93 | 1,754,593 | -1.28(-0.49%) |
Jul 18, 2019 | 258.56 | 259.35 | 255.80 | 259.21 | 1,851,476 | +1.24(+0.48%) |
Jul 17, 2019 | 257.50 | 259.15 | 256.74 | 257.97 | 1,873,537 | +0.83(+0.32%) |
Jul 16, 2019 | 257.46 | 257.80 | 256.34 | 257.14 | 1,505,325 | +0.06(+0.02%) |
Jul 15, 2019 | 256.49 | 257.18 | 255.53 | 257.07 | 1,711,289 | +1.04(+0.41%) |
Jul 12, 2019 | 253.34 | 256.54 | 252.89 | 256.03 | 2,233,516 | +2.66(+1.05%) |
Jul 11, 2019 | 249.51 | 253.58 | 249.04 | 253.37 | 2,166,838 | +4.69(+1.89%) |
Jul 10, 2019 | 247.43 | 248.78 | 246.78 | 248.68 | 1,371,318 | +1.33(+0.54%) |
Jul 09, 2019 | 246.79 | 248.09 | 246.00 | 247.35 | 1,528,523 | +0.52(+0.21%) |
Jul 08, 2019 | 245.85 | 247.10 | 244.95 | 246.83 | 1,346,824 | +1.05(+0.43%) |
Jul 05, 2019 | 245.73 | 246.11 | 243.96 | 245.78 | 1,180,279 | -0.82(-0.33%) |
Jul 03, 2019 | 242.93 | 246.61 | 242.93 | 246.59 | 1,076,593 | +3.36(+1.38%) |
Jul 02, 2019 | 241.81 | 243.32 | 239.75 | 243.23 | 1,311,213 | +1.83(+0.76%) |
Jul 01, 2019 | 244.11 | 244.63 | 239.90 | 241.40 | 2,139,602 | -0.72(-0.30%) |
Jun 28, 2019 | 243.26 | 244.07 | 241.30 | 242.12 | 2,131,139 | -1.21(-0.50%) |
Jun 27, 2019 | 242.71 | 244.16 | 240.96 | 243.33 | 1,225,524 | +1.07(+0.44%) |
Jun 26, 2019 | 244.13 | 244.47 | 242.19 | 242.26 | 1,456,361 | -1.79(-0.73%) |
Jun 25, 2019 | 244.37 | 244.71 | 243.13 | 244.04 | 1,290,561 | -0.47(-0.19%) |
Jun 24, 2019 | 244.92 | 245.52 | 244.19 | 244.51 | 1,731,138 | +0.68(+0.28%) |
Jun 21, 2019 | 244.42 | 246.41 | 243.71 | 243.84 | 3,235,236 | -1.12(-0.46%) |
Jun 20, 2019 | 242.80 | 245.36 | 242.39 | 244.95 | 1,904,565 | +3.38(+1.40%) |
Jun 19, 2019 | 240.34 | 241.97 | 239.08 | 241.57 | 1,777,335 | +0.84(+0.35%) |
Jun 18, 2019 | 241.53 | 242.07 | 240.10 | 240.73 | 3,015,843 | +1.20(+0.50%) |
Jun 17, 2019 | 239.25 | 240.28 | 238.61 | 239.53 | 1,301,311 | +1.17(+0.49%) |
Jun 14, 2019 | 238.22 | 239.32 | 237.22 | 238.36 | 1,405,770 | +0.40(+0.17%) |
Jun 13, 2019 | 236.12 | 238.10 | 235.97 | 237.95 | 1,340,694 | +2.27(+0.96%) |
Jun 12, 2019 | 236.00 | 237.07 | 234.34 | 235.68 | 1,169,656 | +0.11(+0.05%) |
Jun 11, 2019 | 237.22 | 237.86 | 234.75 | 235.57 | 1,761,002 | +0.24(+0.10%) |
Jun 10, 2019 | 234.92 | 237.15 | 234.65 | 235.33 | 2,007,834 | +0.77(+0.33%) |
Jun 07, 2019 | 230.12 | 235.10 | 229.99 | 234.56 | 2,478,216 | +5.04(+2.20%) |
Jun 06, 2019 | 227.22 | 230.83 | 226.99 | 229.52 | 1,623,794 | +2.34(+1.03%) |
Jun 05, 2019 | 225.48 | 227.92 | 224.49 | 227.19 | 1,992,325 | +2.15(+0.96%) |
Jun 04, 2019 | 222.64 | 225.23 | 222.18 | 225.03 | 1,922,643 | +5.05(+2.30%) |