Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 246.04 | 246.15 | 243.53 | 245.42 | 459,729 | +1.03(+0.42%) |
Aug 29, 2019 | 245.18 | 247.41 | 243.67 | 244.39 | 627,607 | +1.05(+0.43%) |
Aug 28, 2019 | 241.85 | 245.54 | 239.87 | 243.34 | 553,251 | +1.89(+0.78%) |
Aug 27, 2019 | 244.00 | 245.33 | 241.16 | 241.45 | 455,853 | -0.53(-0.22%) |
Aug 26, 2019 | 244.14 | 244.73 | 239.95 | 241.98 | 379,439 | -1.52(-0.62%) |
Aug 23, 2019 | 245.68 | 249.32 | 242.52 | 243.50 | 568,089 | -2.68(-1.09%) |
Aug 22, 2019 | 244.15 | 246.90 | 242.80 | 246.18 | 313,146 | +1.79(+0.73%) |
Aug 21, 2019 | 246.07 | 247.50 | 242.64 | 244.38 | 741,831 | +0.52(+0.21%) |
Aug 20, 2019 | 246.48 | 247.34 | 243.40 | 243.86 | 849,373 | -2.58(-1.05%) |
Aug 19, 2019 | 247.04 | 248.55 | 245.11 | 246.44 | 472,591 | +0.52(+0.21%) |
Aug 16, 2019 | 242.84 | 246.72 | 242.84 | 245.92 | 442,802 | +4.59(+1.90%) |
Aug 15, 2019 | 240.75 | 242.94 | 239.06 | 241.32 | 439,471 | +1.20(+0.50%) |
Aug 14, 2019 | 240.39 | 242.66 | 238.67 | 240.13 | 503,415 | -2.50(-1.03%) |
Aug 13, 2019 | 239.86 | 244.03 | 238.49 | 242.63 | 437,779 | +2.79(+1.16%) |
Aug 12, 2019 | 239.97 | 241.96 | 238.44 | 239.84 | 301,154 | -0.84(-0.35%) |
Aug 09, 2019 | 241.96 | 244.06 | 239.23 | 240.68 | 329,226 | -1.52(-0.63%) |
Aug 08, 2019 | 238.25 | 242.47 | 237.96 | 242.19 | 596,093 | +5.69(+2.41%) |
Aug 07, 2019 | 237.28 | 238.22 | 234.28 | 236.50 | 752,118 | -2.02(-0.85%) |
Aug 06, 2019 | 237.26 | 238.68 | 233.86 | 238.52 | 818,111 | +1.15(+0.48%) |
Aug 05, 2019 | 234.90 | 239.97 | 234.11 | 237.37 | 781,401 | -0.07(-0.03%) |
Aug 02, 2019 | 234.30 | 241.17 | 232.48 | 237.44 | 749,749 | +1.51(+0.64%) |
Aug 01, 2019 | 239.42 | 240.23 | 232.93 | 235.93 | 711,205 | -3.15(-1.32%) |
Jul 31, 2019 | 238.98 | 243.25 | 237.22 | 239.08 | 1,469,001 | +1.36(+0.57%) |
Jul 30, 2019 | 225.06 | 237.85 | 222.91 | 237.72 | 1,396,817 | +21.57(+9.98%) |
Jul 29, 2019 | 215.86 | 217.19 | 214.78 | 216.15 | 787,890 | +0.16(+0.08%) |
Jul 26, 2019 | 213.77 | 218.16 | 213.52 | 215.98 | 630,473 | +1.87(+0.87%) |
Jul 25, 2019 | 219.22 | 219.89 | 213.72 | 214.11 | 541,387 | -4.70(-2.15%) |
Jul 24, 2019 | 214.92 | 219.36 | 214.45 | 218.81 | 1,981,370 | +3.11(+1.44%) |
Jul 23, 2019 | 215.10 | 217.13 | 213.78 | 215.70 | 568,488 | +2.38(+1.12%) |
Jul 22, 2019 | 215.66 | 217.93 | 212.89 | 213.32 | 510,406 | -3.15(-1.45%) |
Jul 19, 2019 | 218.16 | 220.58 | 216.36 | 216.47 | 478,450 | -1.17(-0.54%) |
Jul 18, 2019 | 219.84 | 220.79 | 215.06 | 217.63 | 617,860 | -2.79(-1.27%) |
Jul 17, 2019 | 222.07 | 223.28 | 218.52 | 220.42 | 376,000 | -1.65(-0.74%) |
Jul 16, 2019 | 217.12 | 223.15 | 217.10 | 222.07 | 441,707 | +4.96(+2.28%) |
Jul 15, 2019 | 219.38 | 219.38 | 214.93 | 217.11 | 699,810 | -1.46(-0.67%) |
Jul 12, 2019 | 217.58 | 219.63 | 216.24 | 218.57 | 400,418 | +1.45(+0.67%) |
Jul 11, 2019 | 217.21 | 218.11 | 215.25 | 217.12 | 376,296 | -0.97(-0.45%) |
Jul 10, 2019 | 222.01 | 222.56 | 217.10 | 218.10 | 403,007 | -2.83(-1.28%) |
Jul 09, 2019 | 221.04 | 221.70 | 219.29 | 220.93 | 358,395 | -0.06(-0.03%) |
Jul 08, 2019 | 221.64 | 221.82 | 219.23 | 220.98 | 451,980 | -1.78(-0.80%) |
Jul 05, 2019 | 221.87 | 222.96 | 220.22 | 222.76 | 202,696 | -0.17(-0.08%) |
Jul 03, 2019 | 218.55 | 223.17 | 218.34 | 222.93 | 300,521 | +4.16(+1.90%) |
Jul 02, 2019 | 220.78 | 221.06 | 217.43 | 218.77 | 484,767 | -1.33(-0.60%) |
Jul 01, 2019 | 223.78 | 224.66 | 217.51 | 220.10 | 524,006 | -1.95(-0.88%) |
Jun 28, 2019 | 218.64 | 222.75 | 218.09 | 222.05 | 958,352 | +3.27(+1.50%) |
Jun 27, 2019 | 217.78 | 219.65 | 216.07 | 218.78 | 424,639 | +2.47(+1.14%) |
Jun 26, 2019 | 216.78 | 217.74 | 214.92 | 216.31 | 530,474 | -0.47(-0.22%) |
Jun 25, 2019 | 217.07 | 217.81 | 215.97 | 216.78 | 343,805 | -0.28(-0.13%) |
Jun 24, 2019 | 216.83 | 217.88 | 215.05 | 217.06 | 368,127 | +0.01(+0.00%) |
Jun 21, 2019 | 216.89 | 219.34 | 215.56 | 217.06 | 659,385 | +0.89(+0.41%) |
Jun 20, 2019 | 216.22 | 218.75 | 213.22 | 216.17 | 487,941 | +1.73(+0.81%) |
Jun 19, 2019 | 214.51 | 214.92 | 206.69 | 214.44 | 532,309 | +0.84(+0.39%) |
Jun 18, 2019 | 218.87 | 219.69 | 213.52 | 213.60 | 488,990 | -2.97(-1.37%) |
Jun 17, 2019 | 216.16 | 218.38 | 216.09 | 216.57 | 445,495 | +0.44(+0.20%) |
Jun 14, 2019 | 214.64 | 216.54 | 212.75 | 216.14 | 317,101 | +1.36(+0.63%) |
Jun 13, 2019 | 212.63 | 217.90 | 211.37 | 214.78 | 468,814 | +2.94(+1.39%) |
Jun 12, 2019 | 213.76 | 213.76 | 210.04 | 211.83 | 755,589 | -1.37(-0.64%) |
Jun 11, 2019 | 222.56 | 223.23 | 208.55 | 213.21 | 1,015,743 | -8.28(-3.74%) |
Jun 10, 2019 | 223.66 | 224.30 | 219.93 | 221.48 | 529,379 | -1.07(-0.48%) |
Jun 07, 2019 | 221.95 | 223.59 | 220.75 | 222.56 | 595,032 | +1.20(+0.54%) |
Jun 06, 2019 | 219.26 | 221.89 | 218.09 | 221.36 | 713,940 | +3.42(+1.57%) |
Jun 05, 2019 | 215.69 | 218.04 | 214.45 | 217.94 | 665,279 | +2.11(+0.98%) |
Jun 04, 2019 | 209.92 | 215.92 | 209.77 | 215.83 | 749,065 | +7.15(+3.43%) |