Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 214.25 | 214.25 | 211.40 | 212.63 | 29,475 | -0.23(-0.11%) |
Aug 29, 2019 | 212.07 | 213.57 | 211.71 | 212.87 | 24,389 | +3.43(+1.64%) |
Aug 28, 2019 | 208.14 | 209.56 | 206.99 | 209.44 | 17,031 | +0.18(+0.08%) |
Aug 27, 2019 | 211.00 | 211.52 | 208.19 | 209.26 | 17,673 | -0.48(-0.23%) |
Aug 26, 2019 | 209.57 | 209.74 | 207.89 | 209.74 | 29,466 | +2.65(+1.28%) |
Aug 23, 2019 | 212.30 | 214.24 | 206.51 | 207.09 | 46,508 | -6.44(-3.02%) |
Aug 22, 2019 | 214.66 | 215.06 | 211.86 | 213.53 | 45,612 | -0.60(-0.28%) |
Aug 21, 2019 | 213.80 | 214.78 | 213.50 | 214.13 | 36,603 | +2.26(+1.06%) |
Aug 20, 2019 | 212.80 | 213.21 | 211.78 | 211.88 | 71,251 | -1.34(-0.63%) |
Aug 19, 2019 | 213.27 | 213.83 | 212.39 | 213.22 | 18,203 | +3.08(+1.47%) |
Aug 16, 2019 | 208.70 | 210.68 | 208.70 | 210.14 | 31,719 | +3.22(+1.55%) |
Aug 15, 2019 | 207.20 | 207.65 | 205.33 | 206.93 | 41,816 | +0.20(+0.10%) |
Aug 14, 2019 | 209.91 | 210.06 | 206.38 | 206.73 | 30,399 | -6.77(-3.17%) |
Aug 13, 2019 | 208.93 | 214.50 | 208.93 | 213.50 | 45,632 | +4.34(+2.08%) |
Aug 12, 2019 | 210.46 | 211.03 | 208.94 | 209.15 | 18,950 | -2.69(-1.27%) |
Aug 09, 2019 | 213.35 | 213.35 | 210.88 | 211.84 | 18,766 | -2.65(-1.23%) |
Aug 08, 2019 | 211.01 | 214.51 | 210.49 | 214.49 | 28,214 | +5.24(+2.50%) |
Aug 07, 2019 | 205.86 | 209.49 | 204.63 | 209.25 | 37,046 | +1.21(+0.58%) |
Aug 06, 2019 | 207.62 | 208.46 | 205.63 | 208.04 | 27,971 | +3.07(+1.50%) |
Aug 05, 2019 | 208.04 | 208.04 | 203.14 | 204.97 | 104,081 | -8.42(-3.95%) |
Aug 02, 2019 | 215.57 | 215.57 | 211.84 | 213.40 | 41,511 | -3.86(-1.78%) |
Aug 01, 2019 | 218.67 | 222.80 | 216.54 | 217.26 | 92,641 | -1.22(-0.56%) |
Jul 31, 2019 | 222.11 | 222.11 | 216.45 | 218.48 | 38,467 | -2.97(-1.34%) |
Jul 30, 2019 | 221.18 | 222.31 | 220.60 | 221.45 | 20,340 | -1.50(-0.67%) |
Jul 29, 2019 | 223.81 | 223.81 | 221.44 | 222.95 | 49,355 | -1.06(-0.47%) |
Jul 26, 2019 | 223.03 | 224.33 | 223.03 | 224.01 | 15,706 | +2.78(+1.25%) |
Jul 25, 2019 | 222.44 | 222.44 | 221.03 | 221.23 | 23,215 | -1.71(-0.77%) |
Jul 24, 2019 | 220.03 | 222.98 | 220.03 | 222.94 | 30,783 | +2.01(+0.91%) |
Jul 23, 2019 | 221.16 | 221.16 | 219.35 | 220.93 | 34,283 | +0.94(+0.43%) |
Jul 22, 2019 | 218.53 | 220.40 | 218.53 | 219.99 | 72,399 | +2.32(+1.07%) |
Jul 19, 2019 | 221.07 | 221.07 | 217.66 | 217.66 | 33,351 | -1.68(-0.76%) |
Jul 18, 2019 | 217.87 | 219.39 | 217.35 | 219.34 | 21,991 | +0.42(+0.19%) |
Jul 17, 2019 | 219.87 | 220.01 | 218.91 | 218.92 | 16,689 | -0.65(-0.29%) |
Jul 16, 2019 | 220.59 | 220.86 | 219.33 | 219.56 | 17,856 | -1.59(-0.72%) |
Jul 15, 2019 | 221.07 | 221.18 | 220.39 | 221.15 | 22,824 | +0.59(+0.27%) |
Jul 12, 2019 | 219.40 | 220.58 | 219.29 | 220.56 | 22,948 | +1.62(+0.74%) |
Jul 11, 2019 | 219.31 | 220.03 | 218.43 | 218.95 | 60,988 | +0.22(+0.10%) |
Jul 10, 2019 | 217.94 | 219.59 | 217.67 | 218.73 | 36,181 | +1.90(+0.88%) |
Jul 09, 2019 | 214.18 | 216.97 | 214.18 | 216.83 | 63,527 | +1.56(+0.73%) |
Jul 08, 2019 | 215.42 | 215.45 | 214.62 | 215.26 | 15,572 | -1.67(-0.77%) |
Jul 05, 2019 | 215.51 | 217.07 | 214.60 | 216.94 | 51,608 | +0.03(+0.01%) |
Jul 03, 2019 | 215.83 | 216.91 | 215.83 | 216.91 | 21,520 | +1.74(+0.81%) |
Jul 02, 2019 | 214.36 | 215.23 | 213.95 | 215.17 | 28,446 | +0.83(+0.39%) |
Jul 01, 2019 | 215.63 | 215.88 | 213.74 | 214.34 | 39,352 | +2.90(+1.37%) |
Jun 28, 2019 | 211.69 | 211.69 | 210.47 | 211.44 | 15,706 | +0.48(+0.23%) |
Jun 27, 2019 | 210.75 | 211.44 | 210.48 | 210.96 | 47,821 | +1.06(+0.50%) |
Jun 26, 2019 | 210.19 | 211.42 | 209.77 | 209.90 | 14,441 | +1.40(+0.67%) |
Jun 25, 2019 | 212.53 | 212.53 | 208.28 | 208.50 | 73,905 | -3.99(-1.88%) |
Jun 24, 2019 | 212.85 | 213.11 | 212.34 | 212.49 | 24,347 | +0.02(+0.01%) |
Jun 21, 2019 | 212.80 | 213.92 | 212.38 | 212.47 | 40,695 | -0.85(-0.40%) |
Jun 20, 2019 | 213.86 | 213.99 | 211.72 | 213.32 | 27,171 | +2.51(+1.19%) |
Jun 19, 2019 | 210.23 | 211.05 | 209.05 | 210.81 | 33,762 | +1.01(+0.48%) |
Jun 18, 2019 | 209.06 | 211.24 | 208.80 | 209.80 | 52,841 | +3.03(+1.47%) |
Jun 17, 2019 | 206.16 | 207.44 | 206.16 | 206.77 | 20,993 | +1.03(+0.50%) |
Jun 14, 2019 | 206.08 | 206.34 | 205.11 | 205.74 | 74,268 | -1.44(-0.69%) |
Jun 13, 2019 | 206.93 | 207.40 | 206.46 | 207.18 | 26,789 | +1.06(+0.51%) |
Jun 12, 2019 | 206.46 | 206.83 | 205.72 | 206.12 | 18,438 | -1.08(-0.52%) |
Jun 11, 2019 | 209.40 | 209.40 | 206.41 | 207.20 | 33,490 | +0.01(+0.00%) |
Jun 10, 2019 | 206.31 | 209.37 | 206.31 | 207.19 | 57,876 | +2.25(+1.10%) |
Jun 07, 2019 | 201.93 | 205.63 | 201.93 | 204.94 | 81,726 | +4.07(+2.03%) |
Jun 06, 2019 | 199.59 | 201.46 | 198.66 | 200.87 | 27,397 | +1.55(+0.78%) |
Jun 05, 2019 | 199.26 | 199.37 | 197.01 | 199.32 | 36,014 | +1.93(+0.98%) |
Jun 04, 2019 | 193.67 | 197.39 | 192.67 | 197.39 | 51,971 | +6.06(+3.17%) |