Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 252.70 | 252.79 | 249.65 | 250.24 | 1,513,152 | -0.54(-0.21%) |
Aug 29, 2019 | 251.15 | 252.26 | 249.56 | 250.78 | 1,146,482 | +1.95(+0.78%) |
Aug 28, 2019 | 247.16 | 249.04 | 244.62 | 248.83 | 1,075,242 | +1.40(+0.57%) |
Aug 27, 2019 | 249.12 | 249.48 | 246.02 | 247.42 | 1,067,033 | +0.06(+0.02%) |
Aug 26, 2019 | 248.88 | 250.05 | 245.60 | 247.37 | 1,380,103 | +0.70(+0.29%) |
Aug 23, 2019 | 251.43 | 252.57 | 245.13 | 246.66 | 1,449,406 | -6.03(-2.39%) |
Aug 22, 2019 | 254.61 | 255.47 | 250.34 | 252.69 | 1,103,521 | -1.25(-0.49%) |
Aug 21, 2019 | 252.02 | 254.90 | 251.67 | 253.94 | 1,181,292 | +3.24(+1.29%) |
Aug 20, 2019 | 249.21 | 252.55 | 248.54 | 250.69 | 1,056,454 | +0.54(+0.21%) |
Aug 19, 2019 | 248.90 | 251.05 | 247.93 | 250.16 | 1,377,496 | +3.84(+1.56%) |
Aug 16, 2019 | 244.34 | 247.27 | 243.75 | 246.32 | 2,748,651 | +3.37(+1.39%) |
Aug 15, 2019 | 240.66 | 243.81 | 238.83 | 242.95 | 957,867 | +4.38(+1.83%) |
Aug 14, 2019 | 244.31 | 245.97 | 237.88 | 238.57 | 1,395,358 | -9.37(-3.78%) |
Aug 13, 2019 | 244.82 | 248.63 | 242.30 | 247.94 | 1,065,961 | +4.02(+1.65%) |
Aug 12, 2019 | 244.34 | 245.34 | 241.44 | 243.92 | 634,515 | -1.93(-0.78%) |
Aug 09, 2019 | 246.47 | 247.60 | 242.94 | 245.85 | 1,393,447 | -1.53(-0.62%) |
Aug 08, 2019 | 241.59 | 248.15 | 241.01 | 247.38 | 1,820,391 | +8.73(+3.66%) |
Aug 07, 2019 | 234.15 | 240.24 | 232.09 | 238.64 | 1,496,216 | +2.75(+1.16%) |
Aug 06, 2019 | 235.44 | 237.07 | 232.74 | 235.90 | 2,593,400 | +1.57(+0.67%) |
Aug 05, 2019 | 241.22 | 241.22 | 232.46 | 234.32 | 1,809,941 | -9.38(-3.85%) |
Aug 02, 2019 | 246.58 | 247.71 | 242.48 | 243.70 | 1,391,363 | -3.14(-1.27%) |
Aug 01, 2019 | 242.46 | 252.22 | 242.03 | 246.84 | 2,393,922 | +11.77(+5.01%) |
Jul 31, 2019 | 232.76 | 238.67 | 232.28 | 235.06 | 2,333,799 | +2.90(+1.25%) |
Jul 30, 2019 | 232.94 | 232.94 | 231.41 | 232.16 | 896,741 | -1.32(-0.56%) |
Jul 29, 2019 | 234.51 | 235.09 | 233.17 | 233.48 | 705,664 | -1.01(-0.43%) |
Jul 26, 2019 | 233.23 | 234.66 | 232.73 | 234.49 | 792,593 | +1.92(+0.83%) |
Jul 25, 2019 | 232.92 | 233.19 | 231.04 | 232.57 | 932,310 | -0.71(-0.30%) |
Jul 24, 2019 | 232.53 | 233.42 | 229.22 | 233.28 | 1,103,877 | -0.32(-0.14%) |
Jul 23, 2019 | 232.45 | 234.09 | 230.82 | 233.59 | 1,039,067 | +1.88(+0.81%) |
Jul 22, 2019 | 230.81 | 232.66 | 230.03 | 231.71 | 1,031,307 | +1.47(+0.64%) |
Jul 19, 2019 | 232.32 | 233.00 | 229.94 | 230.25 | 1,333,216 | -1.13(-0.49%) |
Jul 18, 2019 | 230.91 | 232.62 | 230.18 | 231.38 | 902,151 | +0.66(+0.29%) |
Jul 17, 2019 | 230.38 | 232.00 | 230.03 | 230.72 | 1,054,142 | +0.37(+0.16%) |
Jul 16, 2019 | 230.04 | 231.21 | 229.41 | 230.34 | 632,387 | -0.82(-0.36%) |
Jul 15, 2019 | 231.22 | 232.16 | 230.08 | 231.17 | 588,891 | -0.35(-0.15%) |
Jul 12, 2019 | 229.81 | 231.55 | 228.40 | 231.52 | 1,394,697 | +2.71(+1.18%) |
Jul 11, 2019 | 225.97 | 228.93 | 225.03 | 228.81 | 750,752 | +3.53(+1.57%) |
Jul 10, 2019 | 223.80 | 226.47 | 223.80 | 225.28 | 955,099 | +3.15(+1.42%) |
Jul 09, 2019 | 221.14 | 222.52 | 220.51 | 222.14 | 1,110,002 | -0.87(-0.39%) |
Jul 08, 2019 | 225.69 | 226.03 | 221.69 | 223.01 | 771,763 | -4.42(-1.95%) |
Jul 05, 2019 | 229.02 | 229.34 | 225.26 | 227.43 | 807,703 | -1.09(-0.48%) |
Jul 03, 2019 | 226.69 | 228.57 | 225.30 | 228.53 | 904,927 | +3.03(+1.34%) |
Jul 02, 2019 | 222.61 | 226.16 | 222.61 | 225.50 | 952,970 | +2.61(+1.17%) |
Jul 01, 2019 | 221.28 | 223.88 | 220.50 | 222.88 | 999,423 | +4.29(+1.96%) |
Jun 28, 2019 | 218.69 | 220.18 | 217.90 | 218.59 | 1,889,782 | +0.77(+0.35%) |
Jun 27, 2019 | 217.77 | 218.61 | 216.57 | 217.83 | 694,843 | +0.57(+0.26%) |
Jun 26, 2019 | 219.32 | 219.96 | 216.28 | 217.26 | 957,550 | -1.52(-0.69%) |
Jun 25, 2019 | 220.39 | 221.39 | 218.69 | 218.78 | 1,200,729 | -0.84(-0.38%) |
Jun 24, 2019 | 219.70 | 220.72 | 219.26 | 219.61 | 832,924 | +0.14(+0.07%) |
Jun 21, 2019 | 221.54 | 221.85 | 219.35 | 219.47 | 1,583,415 | -2.48(-1.12%) |
Jun 20, 2019 | 223.13 | 226.07 | 221.08 | 221.94 | 1,396,208 | +0.68(+0.31%) |
Jun 19, 2019 | 217.88 | 221.91 | 217.23 | 221.26 | 1,177,973 | +4.16(+1.92%) |
Jun 18, 2019 | 216.19 | 217.90 | 215.92 | 217.10 | 829,655 | +1.98(+0.92%) |
Jun 17, 2019 | 216.14 | 216.72 | 214.91 | 215.12 | 857,684 | -0.70(-0.32%) |
Jun 14, 2019 | 215.57 | 216.59 | 213.25 | 215.82 | 747,993 | +0.43(+0.20%) |
Jun 13, 2019 | 215.56 | 216.41 | 213.88 | 215.39 | 583,224 | +0.24(+0.11%) |
Jun 12, 2019 | 213.74 | 215.44 | 213.15 | 215.15 | 552,815 | +1.45(+0.68%) |
Jun 11, 2019 | 219.45 | 219.76 | 212.43 | 213.70 | 874,954 | -4.26(-1.95%) |
Jun 10, 2019 | 216.78 | 218.45 | 215.97 | 217.96 | 869,035 | +2.36(+1.10%) |
Jun 07, 2019 | 213.52 | 216.13 | 213.08 | 215.60 | 988,709 | +2.55(+1.20%) |
Jun 06, 2019 | 212.44 | 213.47 | 211.47 | 213.05 | 795,800 | +1.67(+0.79%) |
Jun 05, 2019 | 207.63 | 211.97 | 207.44 | 211.38 | 1,368,275 | +5.22(+2.53%) |
Jun 04, 2019 | 206.69 | 207.03 | 201.99 | 206.16 | 1,306,954 | +1.78(+0.87%) |