Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 373.59 | 374.37 | 370.05 | 371.48 | 530,299 | +0.46(+0.12%) |
Aug 29, 2019 | 368.35 | 373.48 | 366.59 | 371.03 | 795,910 | +7.21(+1.98%) |
Aug 28, 2019 | 358.69 | 363.93 | 357.26 | 363.82 | 671,896 | +2.93(+0.81%) |
Aug 27, 2019 | 357.50 | 361.23 | 356.27 | 360.89 | 1,215,787 | +4.43(+1.24%) |
Aug 26, 2019 | 361.92 | 362.09 | 354.76 | 356.46 | 924,026 | -1.56(-0.44%) |
Aug 23, 2019 | 366.54 | 368.33 | 356.11 | 358.02 | 970,622 | -10.33(-2.80%) |
Aug 22, 2019 | 371.87 | 372.68 | 366.27 | 368.35 | 627,782 | -1.70(-0.46%) |
Aug 21, 2019 | 371.69 | 373.60 | 369.32 | 370.05 | 399,485 | +2.32(+0.63%) |
Aug 20, 2019 | 372.23 | 372.23 | 367.06 | 367.73 | 456,884 | -6.39(-1.71%) |
Aug 19, 2019 | 375.54 | 376.21 | 372.02 | 374.12 | 538,044 | +5.36(+1.45%) |
Aug 16, 2019 | 363.43 | 371.62 | 363.43 | 368.76 | 619,023 | +8.93(+2.48%) |
Aug 15, 2019 | 363.55 | 366.77 | 357.11 | 359.83 | 696,963 | -1.82(-0.50%) |
Aug 14, 2019 | 364.62 | 368.46 | 361.32 | 361.65 | 902,542 | -12.27(-3.28%) |
Aug 13, 2019 | 366.21 | 375.56 | 363.60 | 373.92 | 1,004,277 | +7.82(+2.13%) |
Aug 12, 2019 | 369.44 | 374.45 | 364.36 | 366.10 | 733,603 | -8.69(-2.32%) |
Aug 09, 2019 | 382.44 | 382.51 | 374.37 | 374.80 | 739,256 | -9.93(-2.58%) |
Aug 08, 2019 | 381.54 | 385.44 | 379.43 | 384.72 | 568,657 | +6.36(+1.68%) |
Aug 07, 2019 | 375.16 | 380.48 | 372.27 | 378.37 | 652,867 | -4.68(-1.22%) |
Aug 06, 2019 | 382.76 | 384.96 | 378.22 | 383.04 | 475,614 | +3.86(+1.02%) |
Aug 05, 2019 | 385.02 | 386.10 | 375.22 | 379.19 | 736,446 | -14.86(-3.77%) |
Aug 02, 2019 | 395.61 | 397.11 | 388.38 | 394.04 | 600,141 | -3.28(-0.83%) |
Aug 01, 2019 | 408.96 | 411.14 | 395.39 | 397.32 | 835,635 | -13.83(-3.36%) |
Jul 31, 2019 | 420.16 | 420.51 | 409.24 | 411.15 | 478,989 | -9.43(-2.24%) |
Jul 30, 2019 | 417.58 | 420.64 | 415.61 | 420.58 | 445,504 | +0.09(+0.02%) |
Jul 29, 2019 | 419.31 | 423.19 | 417.30 | 420.50 | 413,304 | +0.12(+0.03%) |
Jul 26, 2019 | 417.03 | 420.98 | 414.82 | 420.37 | 475,358 | +3.78(+0.91%) |
Jul 25, 2019 | 418.95 | 418.95 | 413.28 | 416.59 | 562,897 | -2.88(-0.69%) |
Jul 24, 2019 | 418.43 | 423.47 | 418.30 | 419.48 | 674,979 | -0.27(-0.07%) |
Jul 23, 2019 | 418.88 | 422.58 | 418.19 | 419.75 | 510,969 | +3.44(+0.83%) |
Jul 22, 2019 | 415.45 | 417.62 | 409.55 | 416.31 | 736,879 | +0.27(+0.07%) |
Jul 19, 2019 | 418.73 | 424.61 | 415.39 | 416.04 | 1,009,297 | -1.67(-0.40%) |
Jul 18, 2019 | 413.95 | 417.75 | 413.20 | 417.71 | 566,892 | +3.64(+0.88%) |
Jul 17, 2019 | 417.58 | 418.99 | 411.57 | 414.07 | 581,438 | -5.42(-1.29%) |
Jul 16, 2019 | 424.16 | 425.05 | 419.24 | 419.49 | 465,617 | -3.98(-0.94%) |
Jul 15, 2019 | 424.50 | 424.62 | 421.30 | 423.48 | 473,655 | -0.67(-0.16%) |
Jul 12, 2019 | 420.38 | 424.46 | 418.97 | 424.14 | 537,237 | +2.10(+0.50%) |
Jul 11, 2019 | 419.34 | 422.60 | 417.07 | 422.04 | 444,271 | +3.98(+0.95%) |
Jul 10, 2019 | 416.55 | 419.04 | 415.27 | 418.06 | 574,523 | +1.51(+0.36%) |
Jul 09, 2019 | 413.42 | 418.68 | 411.59 | 416.55 | 506,766 | +1.21(+0.29%) |
Jul 08, 2019 | 416.76 | 419.53 | 414.90 | 415.33 | 471,639 | -5.49(-1.31%) |
Jul 05, 2019 | 417.85 | 420.89 | 415.13 | 420.83 | 435,773 | +2.94(+0.70%) |
Jul 03, 2019 | 414.38 | 419.41 | 414.25 | 417.89 | 391,069 | +4.82(+1.17%) |
Jul 02, 2019 | 415.80 | 415.92 | 411.14 | 413.07 | 394,699 | -2.69(-0.65%) |
Jul 01, 2019 | 417.48 | 419.47 | 412.27 | 415.76 | 536,422 | +3.19(+0.77%) |
Jun 28, 2019 | 412.44 | 415.26 | 409.33 | 412.57 | 721,397 | +4.24(+1.04%) |
Jun 27, 2019 | 406.58 | 410.63 | 405.60 | 408.34 | 401,396 | +3.09(+0.76%) |
Jun 26, 2019 | 404.53 | 405.69 | 400.42 | 405.24 | 494,067 | +2.29(+0.57%) |
Jun 25, 2019 | 407.06 | 407.07 | 400.87 | 402.96 | 516,505 | -4.43(-1.09%) |
Jun 24, 2019 | 411.32 | 414.00 | 405.71 | 407.39 | 452,206 | -4.25(-1.03%) |
Jun 21, 2019 | 408.90 | 415.11 | 407.66 | 411.64 | 1,202,102 | +2.34(+0.57%) |
Jun 20, 2019 | 401.32 | 410.42 | 401.32 | 409.30 | 829,388 | +9.34(+2.34%) |
Jun 19, 2019 | 396.66 | 401.07 | 394.97 | 399.96 | 619,121 | +4.96(+1.26%) |
Jun 18, 2019 | 389.73 | 400.97 | 388.93 | 395.00 | 609,053 | +8.08(+2.09%) |
Jun 17, 2019 | 392.68 | 393.67 | 386.47 | 386.92 | 394,012 | -6.02(-1.53%) |
Jun 14, 2019 | 394.85 | 394.85 | 390.89 | 392.94 | 390,728 | -1.15(-0.29%) |
Jun 13, 2019 | 392.85 | 395.08 | 391.82 | 394.10 | 370,665 | +1.79(+0.45%) |
Jun 12, 2019 | 389.84 | 393.81 | 387.75 | 392.31 | 489,260 | +2.75(+0.71%) |
Jun 11, 2019 | 393.92 | 394.15 | 386.74 | 389.56 | 610,593 | -0.61(-0.16%) |
Jun 10, 2019 | 392.88 | 394.73 | 389.87 | 390.17 | 597,199 | -0.26(-0.07%) |
Jun 07, 2019 | 386.81 | 390.69 | 385.52 | 390.43 | 573,182 | +4.29(+1.11%) |
Jun 06, 2019 | 385.32 | 388.23 | 383.52 | 386.14 | 768,135 | +0.95(+0.25%) |
Jun 05, 2019 | 381.24 | 387.25 | 376.10 | 385.19 | 689,128 | +6.08(+1.60%) |
Jun 04, 2019 | 378.12 | 379.34 | 369.18 | 379.11 | 640,091 | +12.76(+3.48%) |