Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 218.47 | 218.82 | 210.45 | 214.37 | 684,199 | -3.64(-1.67%) |
Aug 29, 2019 | 218.31 | 219.67 | 212.74 | 218.01 | 343,916 | +0.35(+0.16%) |
Aug 28, 2019 | 221.99 | 222.94 | 213.76 | 217.67 | 360,069 | -5.49(-2.46%) |
Aug 27, 2019 | 225.81 | 225.95 | 222.71 | 223.16 | 332,081 | -1.47(-0.66%) |
Aug 26, 2019 | 223.51 | 224.75 | 222.18 | 224.63 | 176,449 | +2.08(+0.94%) |
Aug 23, 2019 | 225.15 | 228.01 | 221.78 | 222.55 | 288,182 | -3.61(-1.60%) |
Aug 22, 2019 | 226.06 | 227.70 | 224.62 | 226.16 | 203,197 | +0.91(+0.40%) |
Aug 21, 2019 | 225.06 | 226.00 | 223.47 | 225.25 | 134,036 | +0.96(+0.43%) |
Aug 20, 2019 | 226.62 | 226.62 | 224.10 | 224.28 | 195,620 | -2.84(-1.25%) |
Aug 19, 2019 | 228.13 | 228.87 | 226.25 | 227.13 | 209,227 | +0.57(+0.25%) |
Aug 16, 2019 | 225.19 | 227.14 | 224.51 | 226.55 | 186,840 | +2.31(+1.03%) |
Aug 15, 2019 | 224.41 | 225.66 | 223.37 | 224.25 | 203,491 | +0.17(+0.08%) |
Aug 14, 2019 | 227.92 | 229.72 | 223.83 | 224.07 | 349,429 | -5.53(-2.41%) |
Aug 13, 2019 | 227.86 | 229.75 | 226.54 | 229.60 | 261,048 | +2.35(+1.04%) |
Aug 12, 2019 | 228.59 | 230.67 | 226.54 | 227.25 | 203,593 | -1.63(-0.71%) |
Aug 09, 2019 | 228.13 | 230.04 | 227.36 | 228.87 | 170,444 | +0.22(+0.10%) |
Aug 08, 2019 | 226.09 | 228.85 | 226.09 | 228.65 | 299,622 | +3.09(+1.37%) |
Aug 07, 2019 | 220.58 | 227.07 | 219.64 | 225.56 | 374,518 | +3.04(+1.37%) |
Aug 06, 2019 | 217.09 | 223.39 | 215.78 | 222.52 | 363,315 | +5.18(+2.38%) |
Aug 05, 2019 | 219.47 | 221.35 | 215.96 | 217.34 | 428,711 | -3.61(-1.63%) |
Aug 02, 2019 | 221.72 | 222.76 | 219.13 | 220.95 | 270,246 | -1.10(-0.50%) |
Aug 01, 2019 | 224.11 | 225.28 | 221.71 | 222.05 | 328,690 | -2.10(-0.94%) |
Jul 31, 2019 | 228.04 | 229.74 | 222.71 | 224.15 | 369,896 | -4.59(-2.01%) |
Jul 30, 2019 | 234.67 | 236.62 | 227.84 | 228.74 | 634,342 | -4.64(-1.99%) |
Jul 29, 2019 | 235.72 | 236.55 | 232.51 | 233.38 | 299,565 | -2.47(-1.05%) |
Jul 26, 2019 | 232.17 | 235.86 | 231.25 | 235.85 | 229,533 | +3.64(+1.57%) |
Jul 25, 2019 | 231.42 | 233.97 | 231.35 | 232.22 | 231,204 | +0.47(+0.20%) |
Jul 24, 2019 | 230.42 | 232.43 | 230.15 | 231.74 | 216,694 | +1.63(+0.71%) |
Jul 23, 2019 | 230.21 | 231.11 | 228.40 | 230.12 | 169,717 | -0.18(-0.08%) |
Jul 22, 2019 | 229.29 | 231.25 | 228.75 | 230.30 | 215,586 | +1.27(+0.56%) |
Jul 19, 2019 | 229.79 | 231.23 | 227.30 | 229.03 | 314,701 | -0.05(-0.02%) |
Jul 18, 2019 | 228.55 | 229.99 | 227.54 | 229.07 | 235,561 | +0.77(+0.34%) |
Jul 17, 2019 | 231.34 | 231.34 | 226.98 | 228.30 | 426,314 | -3.69(-1.59%) |
Jul 16, 2019 | 234.77 | 235.12 | 230.69 | 231.99 | 330,615 | -2.75(-1.17%) |
Jul 15, 2019 | 234.61 | 236.75 | 233.67 | 234.74 | 237,060 | +0.53(+0.23%) |
Jul 12, 2019 | 233.93 | 234.71 | 232.37 | 234.22 | 172,975 | +0.76(+0.33%) |
Jul 11, 2019 | 234.81 | 235.93 | 232.32 | 233.45 | 225,071 | -1.26(-0.54%) |
Jul 10, 2019 | 234.20 | 236.31 | 233.44 | 234.72 | 258,612 | +0.80(+0.34%) |
Jul 09, 2019 | 231.22 | 233.98 | 230.84 | 233.92 | 352,173 | +2.62(+1.13%) |
Jul 08, 2019 | 230.69 | 232.09 | 230.13 | 231.30 | 242,293 | +0.00(+0.00%) |
Jul 05, 2019 | 231.33 | 231.83 | 229.42 | 231.30 | 190,031 | -0.41(-0.18%) |
Jul 03, 2019 | 228.81 | 232.07 | 228.81 | 231.71 | 208,626 | +3.47(+1.52%) |
Jul 02, 2019 | 228.65 | 229.91 | 226.72 | 228.24 | 243,414 | +0.60(+0.26%) |
Jul 01, 2019 | 225.06 | 227.77 | 224.73 | 227.64 | 369,374 | +3.00(+1.34%) |
Jun 28, 2019 | 222.77 | 226.17 | 222.43 | 224.64 | 483,715 | +2.56(+1.15%) |
Jun 27, 2019 | 220.36 | 223.30 | 219.71 | 222.07 | 352,128 | +1.30(+0.59%) |
Jun 26, 2019 | 228.67 | 229.36 | 220.39 | 220.78 | 434,606 | -7.61(-3.33%) |
Jun 25, 2019 | 228.85 | 229.68 | 227.96 | 228.39 | 291,387 | -0.18(-0.08%) |
Jun 24, 2019 | 227.79 | 231.20 | 227.25 | 228.57 | 224,924 | +1.24(+0.54%) |
Jun 21, 2019 | 230.10 | 230.13 | 227.12 | 227.34 | 434,749 | -2.19(-0.95%) |
Jun 20, 2019 | 228.82 | 229.90 | 226.39 | 229.53 | 259,542 | +0.55(+0.24%) |
Jun 19, 2019 | 227.86 | 229.24 | 227.05 | 228.98 | 248,852 | +1.65(+0.73%) |
Jun 18, 2019 | 227.88 | 228.74 | 226.60 | 227.33 | 300,836 | -0.02(-0.01%) |
Jun 17, 2019 | 228.71 | 229.42 | 227.13 | 227.34 | 261,210 | -0.81(-0.35%) |
Jun 14, 2019 | 227.92 | 228.69 | 227.02 | 228.15 | 270,026 | +0.85(+0.38%) |
Jun 13, 2019 | 227.66 | 228.86 | 225.85 | 227.30 | 311,238 | -0.15(-0.07%) |
Jun 12, 2019 | 226.47 | 228.04 | 225.72 | 227.45 | 272,352 | +1.12(+0.49%) |
Jun 11, 2019 | 230.15 | 230.52 | 224.43 | 226.34 | 356,874 | -2.84(-1.24%) |
Jun 10, 2019 | 230.05 | 230.66 | 228.44 | 229.17 | 343,001 | -0.44(-0.19%) |
Jun 07, 2019 | 230.50 | 231.35 | 229.23 | 229.61 | 276,958 | -0.24(-0.10%) |
Jun 06, 2019 | 229.70 | 230.98 | 228.20 | 229.84 | 452,316 | -0.36(-0.16%) |
Jun 05, 2019 | 226.13 | 230.44 | 224.83 | 230.21 | 323,920 | +4.58(+2.03%) |
Jun 04, 2019 | 228.93 | 229.23 | 224.58 | 225.63 | 434,899 | -3.33(-1.45%) |