Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 285.42 | 286.29 | 280.08 | 281.34 | 665,700 | -3.72(-1.30%) |
Aug 29, 2019 | 285.69 | 286.71 | 283.38 | 285.06 | 591,192 | +3.44(+1.22%) |
Aug 28, 2019 | 283.41 | 284.48 | 281.08 | 281.62 | 620,307 | -3.40(-1.19%) |
Aug 27, 2019 | 284.56 | 289.00 | 283.25 | 285.02 | 659,440 | +2.74(+0.97%) |
Aug 26, 2019 | 281.93 | 282.78 | 279.20 | 282.28 | 809,560 | +2.84(+1.02%) |
Aug 23, 2019 | 288.94 | 289.44 | 278.12 | 279.44 | 1,223,600 | -9.14(-3.17%) |
Aug 22, 2019 | 290.27 | 291.36 | 285.71 | 288.58 | 449,681 | -1.92(-0.66%) |
Aug 21, 2019 | 285.54 | 290.63 | 284.71 | 290.50 | 505,605 | +5.85(+2.06%) |
Aug 20, 2019 | 288.65 | 290.00 | 284.51 | 284.65 | 621,607 | -4.00(-1.39%) |
Aug 19, 2019 | 290.00 | 290.00 | 286.59 | 288.65 | 715,456 | +2.48(+0.87%) |
Aug 16, 2019 | 288.17 | 291.36 | 285.49 | 286.17 | 926,600 | +1.40(+0.49%) |
Aug 15, 2019 | 286.81 | 287.42 | 282.41 | 284.77 | 715,623 | -0.30(-0.11%) |
Aug 14, 2019 | 288.36 | 289.45 | 284.14 | 285.07 | 1,033,711 | -8.92(-3.03%) |
Aug 13, 2019 | 289.53 | 297.88 | 288.01 | 293.99 | 821,690 | +3.65(+1.26%) |
Aug 12, 2019 | 292.09 | 294.10 | 288.73 | 290.34 | 746,943 | -3.66(-1.24%) |
Aug 09, 2019 | 298.54 | 299.40 | 292.36 | 294.00 | 829,600 | -4.44(-1.49%) |
Aug 08, 2019 | 293.09 | 298.72 | 291.40 | 298.44 | 824,830 | +5.57(+1.90%) |
Aug 07, 2019 | 290.07 | 293.77 | 285.59 | 292.87 | 839,734 | +0.93(+0.32%) |
Aug 06, 2019 | 291.34 | 292.45 | 285.37 | 291.94 | 991,792 | +2.88(+1.00%) |
Aug 05, 2019 | 292.75 | 294.66 | 286.76 | 289.06 | 1,299,957 | -8.32(-2.80%) |
Aug 02, 2019 | 301.00 | 301.00 | 292.58 | 297.38 | 1,047,600 | -4.28(-1.42%) |
Aug 01, 2019 | 300.00 | 306.07 | 298.63 | 301.66 | 1,244,960 | +2.28(+0.76%) |
Jul 31, 2019 | 300.76 | 303.93 | 296.40 | 299.38 | 1,747,779 | -0.58(-0.19%) |
Jul 30, 2019 | 298.86 | 304.00 | 294.83 | 299.96 | 2,353,727 | -4.45(-1.46%) |
Jul 29, 2019 | 301.34 | 305.30 | 298.88 | 304.41 | 1,121,357 | +3.51(+1.17%) |
Jul 26, 2019 | 300.00 | 302.98 | 296.08 | 300.90 | 909,600 | +2.30(+0.77%) |
Jul 25, 2019 | 304.73 | 304.73 | 297.92 | 298.60 | 834,079 | -5.41(-1.78%) |
Jul 24, 2019 | 304.00 | 306.93 | 301.97 | 304.01 | 929,074 | -0.63(-0.21%) |
Jul 23, 2019 | 300.00 | 305.77 | 297.07 | 304.64 | 1,438,591 | +6.36(+2.13%) |
Jul 22, 2019 | 294.56 | 299.36 | 293.87 | 298.28 | 1,230,319 | +5.08(+1.73%) |
Jul 19, 2019 | 297.79 | 298.20 | 291.00 | 293.20 | 1,733,900 | -5.35(-1.79%) |
Jul 18, 2019 | 303.00 | 304.93 | 295.95 | 298.55 | 1,620,592 | -4.35(-1.44%) |
Jul 17, 2019 | 302.30 | 305.11 | 302.09 | 302.90 | 1,269,989 | +0.60(+0.20%) |
Jul 16, 2019 | 303.10 | 306.00 | 301.46 | 302.30 | 1,840,869 | +0.01(+0.00%) |
Jul 15, 2019 | 305.17 | 306.90 | 300.52 | 302.29 | 3,522,625 | -2.76(-0.90%) |
Jul 12, 2019 | 310.25 | 312.47 | 303.92 | 305.05 | 8,475,800 | -58.61(-16.12%) |
Jul 11, 2019 | 371.31 | 371.31 | 359.03 | 363.66 | 1,832,333 | -9.04(-2.43%) |
Jul 10, 2019 | 376.50 | 380.76 | 371.38 | 372.70 | 1,234,342 | -4.54(-1.20%) |
Jul 09, 2019 | 372.65 | 377.66 | 368.79 | 377.24 | 940,498 | +2.12(+0.57%) |
Jul 08, 2019 | 377.59 | 378.00 | 372.10 | 375.12 | 754,776 | -3.11(-0.82%) |
Jul 05, 2019 | 378.83 | 379.54 | 373.64 | 378.23 | 599,600 | +0.41(+0.11%) |
Jul 03, 2019 | 372.15 | 378.17 | 371.62 | 377.82 | 540,900 | +6.45(+1.74%) |
Jul 02, 2019 | 372.00 | 372.48 | 365.31 | 371.37 | 487,198 | +0.42(+0.11%) |
Jul 01, 2019 | 371.29 | 371.61 | 367.99 | 370.95 | 993,457 | +2.80(+0.76%) |
Jun 28, 2019 | 357.24 | 369.00 | 354.64 | 368.15 | 1,230,500 | +11.65(+3.27%) |
Jun 27, 2019 | 358.94 | 359.17 | 352.53 | 356.50 | 681,215 | +0.13(+0.04%) |
Jun 26, 2019 | 358.15 | 358.99 | 354.48 | 356.37 | 738,041 | -1.71(-0.48%) |
Jun 25, 2019 | 358.21 | 362.16 | 354.88 | 358.08 | 753,899 | +0.34(+0.10%) |
Jun 24, 2019 | 361.60 | 363.28 | 357.61 | 357.74 | 754,653 | -3.82(-1.06%) |
Jun 21, 2019 | 356.90 | 363.57 | 355.84 | 361.56 | 1,575,200 | +2.99(+0.83%) |
Jun 20, 2019 | 355.32 | 359.79 | 352.25 | 358.57 | 981,387 | +6.63(+1.88%) |
Jun 19, 2019 | 346.48 | 352.82 | 346.33 | 351.94 | 909,696 | +4.09(+1.18%) |
Jun 18, 2019 | 353.72 | 354.10 | 347.40 | 347.85 | 950,436 | -3.26(-0.93%) |
Jun 17, 2019 | 344.92 | 352.61 | 344.69 | 351.11 | 911,767 | +7.11(+2.07%) |
Jun 14, 2019 | 341.30 | 344.36 | 340.43 | 344.00 | 741,300 | +2.72(+0.80%) |
Jun 13, 2019 | 340.00 | 342.71 | 338.54 | 341.28 | 578,447 | +2.13(+0.63%) |
Jun 12, 2019 | 334.53 | 340.00 | 333.89 | 339.15 | 543,309 | +3.26(+0.97%) |
Jun 11, 2019 | 340.25 | 344.59 | 333.55 | 335.89 | 795,767 | -1.23(-0.36%) |
Jun 10, 2019 | 335.03 | 341.24 | 334.57 | 337.12 | 1,069,004 | +1.63(+0.49%) |
Jun 07, 2019 | 321.04 | 340.11 | 320.48 | 335.49 | 1,313,400 | +16.93(+5.31%) |
Jun 06, 2019 | 318.18 | 320.00 | 317.09 | 318.56 | 503,308 | +0.42(+0.13%) |
Jun 05, 2019 | 315.56 | 319.57 | 314.57 | 318.14 | 710,015 | +4.31(+1.37%) |
Jun 04, 2019 | 307.20 | 314.23 | 304.08 | 313.83 | 916,601 | +10.11(+3.33%) |