Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 275.24 | 275.60 | 271.48 | 274.05 | 2,670,801 | -0.01(-0.00%) |
Aug 29, 2019 | 273.69 | 274.64 | 271.62 | 274.06 | 2,358,854 | +3.06(+1.13%) |
Aug 28, 2019 | 268.07 | 271.40 | 266.25 | 271.00 | 2,368,603 | +1.56(+0.58%) |
Aug 27, 2019 | 269.54 | 271.83 | 267.76 | 269.44 | 2,228,056 | +0.20(+0.08%) |
Aug 26, 2019 | 267.73 | 269.24 | 265.88 | 269.24 | 2,243,379 | +4.42(+1.67%) |
Aug 23, 2019 | 272.71 | 274.75 | 263.18 | 264.81 | 4,535,732 | -8.65(-3.16%) |
Aug 22, 2019 | 274.77 | 275.53 | 269.56 | 273.46 | 3,055,343 | -1.21(-0.44%) |
Aug 21, 2019 | 272.36 | 274.76 | 272.02 | 274.67 | 2,558,901 | +4.84(+1.79%) |
Aug 20, 2019 | 271.15 | 272.29 | 268.67 | 269.83 | 2,652,677 | -1.00(-0.37%) |
Aug 19, 2019 | 269.79 | 271.32 | 268.05 | 270.83 | 2,569,495 | +3.61(+1.35%) |
Aug 16, 2019 | 267.82 | 268.78 | 266.67 | 267.22 | 2,790,722 | +2.41(+0.91%) |
Aug 15, 2019 | 262.27 | 266.04 | 261.11 | 264.81 | 3,453,900 | +4.62(+1.77%) |
Aug 14, 2019 | 262.80 | 265.38 | 258.93 | 260.20 | 3,849,485 | -7.19(-2.69%) |
Aug 13, 2019 | 262.81 | 268.19 | 261.03 | 267.39 | 4,030,062 | +4.42(+1.68%) |
Aug 12, 2019 | 265.75 | 267.82 | 261.89 | 262.96 | 2,863,948 | -4.83(-1.80%) |
Aug 09, 2019 | 268.34 | 269.69 | 265.97 | 267.80 | 3,501,621 | -3.01(-1.11%) |
Aug 08, 2019 | 264.92 | 270.84 | 264.53 | 270.81 | 4,245,751 | +8.51(+3.25%) |
Aug 07, 2019 | 256.55 | 262.97 | 253.48 | 262.29 | 4,595,353 | +4.50(+1.75%) |
Aug 06, 2019 | 254.99 | 258.25 | 253.41 | 257.79 | 5,049,762 | +7.64(+3.05%) |
Aug 05, 2019 | 253.23 | 255.81 | 247.29 | 250.16 | 7,041,377 | -12.28(-4.68%) |
Aug 02, 2019 | 264.92 | 265.41 | 258.77 | 262.44 | 4,556,574 | -4.59(-1.72%) |
Aug 01, 2019 | 266.80 | 272.04 | 264.57 | 267.03 | 5,121,126 | +1.84(+0.69%) |
Jul 31, 2019 | 271.42 | 271.72 | 258.78 | 265.19 | 5,659,998 | -5.74(-2.12%) |
Jul 30, 2019 | 272.07 | 275.02 | 268.28 | 270.92 | 4,066,521 | -3.19(-1.17%) |
Jul 29, 2019 | 275.75 | 275.96 | 273.13 | 274.12 | 3,774,528 | -0.61(-0.22%) |
Jul 26, 2019 | 273.30 | 274.94 | 272.79 | 274.73 | 3,020,912 | +2.65(+0.97%) |
Jul 25, 2019 | 272.71 | 273.59 | 270.33 | 272.08 | 2,374,003 | -0.88(-0.32%) |
Jul 24, 2019 | 270.93 | 273.01 | 269.19 | 272.96 | 2,879,905 | +1.25(+0.46%) |
Jul 23, 2019 | 272.71 | 273.12 | 269.69 | 271.71 | 2,335,685 | +0.35(+0.13%) |
Jul 22, 2019 | 269.70 | 272.09 | 268.89 | 271.36 | 2,148,859 | +2.93(+1.09%) |
Jul 19, 2019 | 272.16 | 272.21 | 268.25 | 268.43 | 3,129,641 | -2.12(-0.78%) |
Jul 18, 2019 | 267.84 | 270.04 | 267.59 | 270.55 | 3,328,710 | +2.44(+0.91%) |
Jul 17, 2019 | 270.17 | 271.22 | 268.11 | 268.12 | 2,380,966 | -1.31(-0.48%) |
Jul 16, 2019 | 271.74 | 273.33 | 268.15 | 269.42 | 3,055,133 | -2.68(-0.98%) |
Jul 15, 2019 | 273.16 | 273.29 | 271.30 | 272.10 | 3,437,675 | -0.17(-0.06%) |
Jul 12, 2019 | 271.97 | 272.46 | 269.07 | 272.27 | 2,361,348 | +1.19(+0.44%) |
Jul 11, 2019 | 270.38 | 271.40 | 268.90 | 271.08 | 2,651,560 | +2.86(+1.07%) |
Jul 10, 2019 | 267.04 | 269.88 | 267.02 | 268.21 | 2,385,009 | +1.99(+0.75%) |
Jul 09, 2019 | 262.80 | 266.53 | 262.49 | 266.23 | 2,543,785 | +2.05(+0.78%) |
Jul 08, 2019 | 263.07 | 264.99 | 262.45 | 264.17 | 2,353,023 | -0.56(-0.21%) |
Jul 05, 2019 | 264.11 | 265.35 | 261.77 | 264.74 | 2,632,617 | -0.91(-0.34%) |
Jul 03, 2019 | 263.63 | 265.65 | 263.41 | 265.65 | 1,949,843 | +2.44(+0.93%) |
Jul 02, 2019 | 259.62 | 263.24 | 259.19 | 263.21 | 2,723,462 | +3.70(+1.42%) |
Jul 01, 2019 | 262.64 | 262.64 | 257.67 | 259.51 | 2,723,241 | +2.18(+0.85%) |
Jun 28, 2019 | 255.93 | 257.63 | 254.22 | 257.33 | 4,523,969 | +3.34(+1.31%) |
Jun 27, 2019 | 255.30 | 256.41 | 253.32 | 254.00 | 2,247,281 | -0.19(-0.08%) |
Jun 26, 2019 | 253.78 | 255.50 | 252.92 | 254.19 | 3,977,562 | +1.53(+0.60%) |
Jun 25, 2019 | 258.80 | 259.06 | 252.07 | 252.66 | 3,224,672 | -5.42(-2.10%) |
Jun 24, 2019 | 258.62 | 259.83 | 257.92 | 258.08 | 2,609,151 | +0.81(+0.31%) |
Jun 21, 2019 | 258.59 | 260.86 | 257.23 | 257.27 | 4,405,650 | -2.26(-0.87%) |
Jun 20, 2019 | 256.32 | 260.42 | 255.36 | 259.53 | 4,797,788 | +6.73(+2.66%) |
Jun 19, 2019 | 251.79 | 253.53 | 251.27 | 252.80 | 4,447,190 | +1.03(+0.41%) |
Jun 18, 2019 | 254.58 | 255.12 | 248.13 | 251.77 | 4,030,785 | -0.38(-0.15%) |
Jun 17, 2019 | 253.90 | 254.59 | 251.03 | 252.15 | 3,425,384 | -0.88(-0.35%) |
Jun 14, 2019 | 252.92 | 254.85 | 252.36 | 253.02 | 3,246,414 | -1.07(-0.42%) |
Jun 13, 2019 | 257.79 | 258.01 | 253.17 | 254.09 | 4,451,348 | -2.58(-1.00%) |
Jun 12, 2019 | 255.31 | 257.02 | 254.25 | 256.67 | 2,359,777 | +0.19(+0.07%) |
Jun 11, 2019 | 260.19 | 260.60 | 252.13 | 256.49 | 3,207,004 | -2.62(-1.01%) |
Jun 10, 2019 | 261.68 | 262.51 | 258.06 | 259.10 | 4,593,965 | +0.53(+0.21%) |
Jun 07, 2019 | 252.93 | 259.61 | 252.56 | 258.57 | 3,795,039 | +7.75(+3.09%) |
Jun 06, 2019 | 249.39 | 251.66 | 247.93 | 250.82 | 3,539,358 | +1.53(+0.61%) |
Jun 05, 2019 | 244.63 | 249.98 | 243.34 | 249.29 | 4,874,503 | +6.89(+2.84%) |
Jun 04, 2019 | 238.46 | 242.59 | 235.14 | 242.40 | 4,996,878 | +6.73(+2.86%) |