Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 216.96 | 218.24 | 215.68 | 217.27 | 3,644,753 | +3.14(+1.47%) |
Aug 29, 2019 | 212.09 | 215.69 | 211.70 | 214.13 | 4,364,621 | +3.04(+1.44%) |
Aug 28, 2019 | 206.51 | 213.34 | 204.99 | 211.09 | 5,227,460 | +4.10(+1.98%) |
Aug 27, 2019 | 215.15 | 215.78 | 206.68 | 206.99 | 5,372,640 | -7.57(-3.53%) |
Aug 26, 2019 | 215.89 | 217.78 | 213.98 | 214.55 | 3,143,657 | +0.39(+0.18%) |
Aug 23, 2019 | 216.24 | 218.29 | 212.98 | 214.16 | 5,199,544 | -2.12(-0.98%) |
Aug 22, 2019 | 223.16 | 223.16 | 216.03 | 216.28 | 4,844,764 | -6.88(-3.08%) |
Aug 21, 2019 | 223.01 | 224.59 | 222.19 | 223.16 | 2,974,660 | +0.18(+0.08%) |
Aug 20, 2019 | 226.75 | 227.11 | 222.76 | 222.99 | 3,448,059 | -4.22(-1.86%) |
Aug 19, 2019 | 229.79 | 230.72 | 226.63 | 227.21 | 2,877,002 | -0.91(-0.40%) |
Aug 16, 2019 | 227.83 | 229.43 | 226.72 | 228.12 | 3,026,434 | +1.34(+0.59%) |
Aug 15, 2019 | 226.88 | 227.72 | 224.18 | 226.78 | 2,707,059 | +0.97(+0.43%) |
Aug 14, 2019 | 229.09 | 230.65 | 225.63 | 225.81 | 3,730,498 | -5.59(-2.42%) |
Aug 13, 2019 | 224.40 | 232.55 | 224.24 | 231.40 | 2,988,413 | +5.59(+2.48%) |
Aug 12, 2019 | 229.14 | 230.23 | 225.65 | 225.81 | 2,838,279 | -5.04(-2.18%) |
Aug 09, 2019 | 230.00 | 232.51 | 228.54 | 230.85 | 2,730,253 | +0.94(+0.41%) |
Aug 08, 2019 | 228.58 | 229.96 | 225.97 | 229.91 | 3,047,980 | +1.32(+0.58%) |
Aug 07, 2019 | 228.66 | 229.37 | 224.01 | 228.59 | 3,452,499 | -1.93(-0.84%) |
Aug 06, 2019 | 228.34 | 230.52 | 226.15 | 230.52 | 3,805,089 | +2.99(+1.31%) |
Aug 05, 2019 | 230.38 | 232.07 | 225.24 | 227.53 | 6,259,644 | -4.63(-2.00%) |
Aug 02, 2019 | 231.83 | 233.58 | 228.50 | 232.17 | 2,883,837 | +0.74(+0.32%) |
Aug 01, 2019 | 231.37 | 233.59 | 229.60 | 231.43 | 3,891,965 | +0.22(+0.10%) |
Jul 31, 2019 | 237.99 | 238.77 | 230.71 | 231.20 | 3,804,359 | -5.50(-2.32%) |
Jul 30, 2019 | 234.59 | 236.82 | 232.56 | 236.70 | 2,055,799 | +1.03(+0.44%) |
Jul 29, 2019 | 234.76 | 237.04 | 234.29 | 235.67 | 2,159,673 | +0.82(+0.35%) |
Jul 26, 2019 | 231.21 | 235.72 | 228.88 | 234.85 | 3,621,597 | +3.94(+1.70%) |
Jul 25, 2019 | 233.17 | 234.68 | 230.53 | 230.91 | 3,621,852 | -2.26(-0.97%) |
Jul 24, 2019 | 234.71 | 234.75 | 227.60 | 233.17 | 5,238,775 | -3.60(-1.52%) |
Jul 23, 2019 | 236.27 | 237.78 | 233.99 | 236.77 | 3,111,532 | -0.29(-0.12%) |
Jul 22, 2019 | 239.68 | 240.43 | 236.33 | 237.06 | 4,420,431 | -1.23(-0.52%) |
Jul 19, 2019 | 242.43 | 243.93 | 238.06 | 238.30 | 4,753,118 | -3.67(-1.52%) |
Jul 18, 2019 | 246.64 | 247.45 | 238.86 | 241.96 | 6,275,410 | -5.62(-2.27%) |
Jul 17, 2019 | 245.12 | 249.47 | 244.66 | 247.58 | 4,301,451 | +1.85(+0.75%) |
Jul 16, 2019 | 246.35 | 248.04 | 244.37 | 245.73 | 3,361,945 | -1.21(-0.49%) |
Jul 15, 2019 | 246.10 | 248.51 | 245.35 | 246.94 | 2,812,487 | +0.06(+0.02%) |
Jul 12, 2019 | 242.92 | 247.46 | 242.92 | 246.88 | 5,747,210 | +4.40(+1.81%) |
Jul 11, 2019 | 237.51 | 242.97 | 231.24 | 242.48 | 11,058,696 | +12.70(+5.53%) |
Jul 10, 2019 | 229.17 | 231.29 | 227.93 | 229.78 | 2,965,074 | +1.38(+0.60%) |
Jul 09, 2019 | 227.13 | 228.48 | 226.26 | 228.41 | 2,988,712 | -1.71(-0.74%) |
Jul 08, 2019 | 228.79 | 230.25 | 227.37 | 230.12 | 2,049,175 | +0.79(+0.34%) |
Jul 05, 2019 | 226.91 | 230.97 | 226.61 | 229.33 | 3,193,373 | +1.65(+0.73%) |
Jul 03, 2019 | 226.85 | 229.82 | 226.59 | 227.67 | 2,756,532 | +1.15(+0.51%) |
Jul 02, 2019 | 225.24 | 226.54 | 222.41 | 226.52 | 4,161,409 | +1.23(+0.55%) |
Jul 01, 2019 | 228.36 | 228.56 | 223.50 | 225.29 | 4,424,873 | -1.27(-0.56%) |
Jun 28, 2019 | 228.87 | 229.10 | 221.58 | 226.56 | 7,245,780 | -2.16(-0.95%) |
Jun 27, 2019 | 226.79 | 230.40 | 225.77 | 228.72 | 3,625,446 | +2.67(+1.18%) |
Jun 26, 2019 | 230.26 | 230.34 | 225.74 | 226.06 | 4,149,047 | -3.89(-1.69%) |
Jun 25, 2019 | 231.47 | 233.09 | 229.73 | 229.95 | 3,427,954 | -1.84(-0.79%) |
Jun 24, 2019 | 233.36 | 234.56 | 230.13 | 231.79 | 3,407,392 | -2.45(-1.05%) |
Jun 21, 2019 | 230.99 | 235.36 | 229.24 | 234.24 | 6,810,555 | +4.20(+1.82%) |
Jun 20, 2019 | 233.61 | 234.74 | 229.71 | 230.04 | 4,093,301 | -2.26(-0.97%) |
Jun 19, 2019 | 228.41 | 233.39 | 227.95 | 232.30 | 4,527,814 | +4.17(+1.83%) |
Jun 18, 2019 | 229.80 | 231.51 | 227.62 | 228.13 | 3,750,491 | -0.25(-0.11%) |
Jun 17, 2019 | 228.41 | 229.43 | 227.68 | 228.38 | 2,445,197 | +0.56(+0.24%) |
Jun 14, 2019 | 227.22 | 228.50 | 225.43 | 227.82 | 2,332,293 | +1.38(+0.61%) |
Jun 13, 2019 | 226.31 | 226.79 | 224.74 | 226.44 | 3,362,145 | +0.42(+0.19%) |
Jun 12, 2019 | 227.59 | 227.86 | 223.98 | 226.01 | 3,517,797 | -1.27(-0.56%) |
Jun 11, 2019 | 229.73 | 231.74 | 227.15 | 227.28 | 3,291,991 | -2.10(-0.92%) |
Jun 10, 2019 | 228.40 | 230.79 | 227.39 | 229.38 | 2,521,606 | +1.27(+0.56%) |
Jun 07, 2019 | 224.53 | 228.39 | 223.88 | 228.11 | 3,069,478 | +4.58(+2.05%) |
Jun 06, 2019 | 224.75 | 225.50 | 223.45 | 223.54 | 2,845,235 | -0.88(-0.39%) |
Jun 05, 2019 | 224.78 | 227.21 | 222.99 | 224.41 | 3,455,566 | +1.86(+0.83%) |
Jun 04, 2019 | 220.12 | 222.82 | 217.08 | 222.56 | 5,400,354 | +3.88(+1.78%) |