Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 224.97 | 228.32 | 220.67 | 226.36 | 10,465 | +0.38(+0.17%) |
Aug 29, 2019 | 229.18 | 229.18 | 223.92 | 225.98 | 3,566 | -6.93(-2.97%) |
Aug 28, 2019 | 237.59 | 239.83 | 231.17 | 232.90 | 10,042 | -7.17(-2.98%) |
Aug 27, 2019 | 234.53 | 242.32 | 232.52 | 240.07 | 6,646 | +3.25(+1.37%) |
Aug 26, 2019 | 234.58 | 238.73 | 233.46 | 236.82 | 16,924 | -2.39(-1.00%) |
Aug 23, 2019 | 229.56 | 241.29 | 225.45 | 239.21 | 11,826 | +15.62(+6.99%) |
Aug 22, 2019 | 218.86 | 223.59 | 218.09 | 223.59 | 5,000 | +2.29(+1.04%) |
Aug 21, 2019 | 219.96 | 222.68 | 219.10 | 221.29 | 4,286 | -2.91(-1.30%) |
Aug 20, 2019 | 222.39 | 225.45 | 222.25 | 224.21 | 7,620 | +3.82(+1.73%) |
Aug 19, 2019 | 224.64 | 224.88 | 218.86 | 220.39 | 6,151 | -10.41(-4.51%) |
Aug 16, 2019 | 235.58 | 236.63 | 229.67 | 230.80 | 4,521 | -7.02(-2.95%) |
Aug 15, 2019 | 236.44 | 242.56 | 236.44 | 237.82 | 9,544 | +2.48(+1.06%) |
Aug 14, 2019 | 225.40 | 235.58 | 225.40 | 235.34 | 10,142 | +18.01(+8.29%) |
Aug 13, 2019 | 223.54 | 225.83 | 213.66 | 217.33 | 7,046 | -4.40(-1.98%) |
Aug 12, 2019 | 218.24 | 223.40 | 217.38 | 221.72 | 16,559 | +4.87(+2.25%) |
Aug 09, 2019 | 209.97 | 218.14 | 209.97 | 216.85 | 14,003 | +5.30(+2.51%) |
Aug 08, 2019 | 220.15 | 222.97 | 211.55 | 211.55 | 16,554 | -12.23(-5.47%) |
Aug 07, 2019 | 227.79 | 231.04 | 221.92 | 223.78 | 23,887 | +3.20(+1.45%) |
Aug 06, 2019 | 218.33 | 225.40 | 216.42 | 220.58 | 9,809 | +0.38(+0.17%) |
Aug 05, 2019 | 214.08 | 222.82 | 213.84 | 220.20 | 12,639 | +13.09(+6.32%) |
Aug 02, 2019 | 200.23 | 211.41 | 198.60 | 207.10 | 14,693 | +5.21(+2.58%) |
Aug 01, 2019 | 194.92 | 203.71 | 194.83 | 201.90 | 12,925 | +9.75(+5.07%) |
Jul 31, 2019 | 190.24 | 194.73 | 187.33 | 192.15 | 6,619 | +1.82(+0.95%) |
Jul 30, 2019 | 197.31 | 198.00 | 189.76 | 190.34 | 5,261 | -5.49(-2.81%) |
Jul 29, 2019 | 193.92 | 198.65 | 193.92 | 195.83 | 5,117 | +1.67(+0.86%) |
Jul 26, 2019 | 191.39 | 195.50 | 191.39 | 194.16 | 6,949 | +1.81(+0.94%) |
Jul 25, 2019 | 185.99 | 193.06 | 185.99 | 192.34 | 14,736 | +4.97(+2.65%) |
Jul 24, 2019 | 188.16 | 188.16 | 185.37 | 187.37 | 4,102 | -1.58(-0.83%) |
Jul 23, 2019 | 189.95 | 191.20 | 188.04 | 188.95 | 7,116 | -1.00(-0.53%) |
Jul 22, 2019 | 191.29 | 193.11 | 188.85 | 189.95 | 16,091 | -1.58(-0.82%) |
Jul 19, 2019 | 192.96 | 195.06 | 190.62 | 191.53 | 9,628 | -2.34(-1.21%) |
Jul 18, 2019 | 195.07 | 197.60 | 193.54 | 193.87 | 8,994 | +0.48(+0.25%) |
Jul 17, 2019 | 188.57 | 193.44 | 188.14 | 193.39 | 7,031 | +4.68(+2.48%) |
Jul 16, 2019 | 185.75 | 190.17 | 184.94 | 188.71 | 12,173 | +4.11(+2.23%) |
Jul 15, 2019 | 179.40 | 185.03 | 179.40 | 184.60 | 11,875 | +3.97(+2.19%) |
Jul 12, 2019 | 181.45 | 181.69 | 179.78 | 180.64 | 6,614 | -1.29(-0.71%) |
Jul 11, 2019 | 181.12 | 184.13 | 181.12 | 181.93 | 39,118 | -0.29(-0.16%) |
Jul 10, 2019 | 185.18 | 185.18 | 181.88 | 182.21 | 6,919 | -5.30(-2.83%) |
Jul 09, 2019 | 188.47 | 190.96 | 187.42 | 187.52 | 7,032 | -0.38(-0.20%) |
Jul 08, 2019 | 188.76 | 188.76 | 185.41 | 187.90 | 7,322 | +0.10(+0.05%) |
Jul 05, 2019 | 189.72 | 190.67 | 187.71 | 187.80 | 2,595 | -0.76(-0.41%) |
Jul 03, 2019 | 189.19 | 191.67 | 188.23 | 188.57 | 5,149 | -2.15(-1.13%) |
Jul 02, 2019 | 185.27 | 191.44 | 185.27 | 190.72 | 12,010 | +6.88(+3.74%) |
Jul 01, 2019 | 178.92 | 184.41 | 178.92 | 183.84 | 4,498 | -0.67(-0.36%) |
Jun 28, 2019 | 186.23 | 187.52 | 184.03 | 184.51 | 3,265 | -4.49(-2.38%) |
Jun 27, 2019 | 186.47 | 189.38 | 185.89 | 189.00 | 9,361 | +2.96(+1.59%) |
Jun 26, 2019 | 188.00 | 188.60 | 183.31 | 186.04 | 16,943 | -6.16(-3.21%) |
Jun 25, 2019 | 189.95 | 192.53 | 189.48 | 192.20 | 7,844 | +3.15(+1.67%) |
Jun 24, 2019 | 185.38 | 189.53 | 185.04 | 189.05 | 4,414 | +3.53(+1.90%) |
Jun 21, 2019 | 188.38 | 188.38 | 184.60 | 185.52 | 6,056 | -2.72(-1.44%) |
Jun 20, 2019 | 191.05 | 191.34 | 187.52 | 188.24 | 12,053 | -8.78(-4.46%) |
Jun 19, 2019 | 197.16 | 198.45 | 194.86 | 197.02 | 4,555 | +0.57(+0.29%) |
Jun 18, 2019 | 199.55 | 199.55 | 194.16 | 196.45 | 7,344 | -5.68(-2.81%) |
Jun 17, 2019 | 206.61 | 207.25 | 201.22 | 202.12 | 6,245 | -3.77(-1.83%) |
Jun 14, 2019 | 203.46 | 206.42 | 203.03 | 205.89 | 12,888 | +3.29(+1.62%) |
Jun 13, 2019 | 202.46 | 203.94 | 201.22 | 202.60 | 4,702 | -5.44(-2.61%) |
Jun 12, 2019 | 204.46 | 208.81 | 204.14 | 208.04 | 8,997 | +6.54(+3.24%) |
Jun 11, 2019 | 199.60 | 201.50 | 197.93 | 201.50 | 2,101 | -0.48(-0.24%) |
Jun 10, 2019 | 198.93 | 202.17 | 198.93 | 201.98 | 4,192 | -1.10(-0.54%) |
Jun 07, 2019 | 203.13 | 204.32 | 200.36 | 203.08 | 10,269 | -1.43(-0.70%) |
Jun 06, 2019 | 210.71 | 210.71 | 203.27 | 204.51 | 11,390 | -6.82(-3.23%) |
Jun 05, 2019 | 206.94 | 214.04 | 206.94 | 211.33 | 7,374 | +4.91(+2.38%) |
Jun 04, 2019 | 210.04 | 211.19 | 205.99 | 206.42 | 6,594 | -7.40(-3.46%) |