Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 214.24 | 214.24 | 211.38 | 212.62 | 29,477 | -0.24(-0.11%) |
Aug 29, 2019 | 212.06 | 213.56 | 211.70 | 212.85 | 24,391 | +3.43(+1.64%) |
Aug 28, 2019 | 208.13 | 209.55 | 206.97 | 209.42 | 17,032 | +0.18(+0.08%) |
Aug 27, 2019 | 210.98 | 211.51 | 208.18 | 209.25 | 17,674 | -0.48(-0.23%) |
Aug 26, 2019 | 209.56 | 209.73 | 207.87 | 209.73 | 29,468 | +2.65(+1.28%) |
Aug 23, 2019 | 212.29 | 214.23 | 206.50 | 207.08 | 46,511 | -6.44(-3.02%) |
Aug 22, 2019 | 214.65 | 215.05 | 211.84 | 213.52 | 45,615 | -0.60(-0.28%) |
Aug 21, 2019 | 213.79 | 214.77 | 213.49 | 214.12 | 36,605 | +2.25(+1.06%) |
Aug 20, 2019 | 212.79 | 213.20 | 211.77 | 211.86 | 71,255 | -1.34(-0.63%) |
Aug 19, 2019 | 213.26 | 213.82 | 212.37 | 213.21 | 18,204 | +3.08(+1.46%) |
Aug 16, 2019 | 208.69 | 210.67 | 208.69 | 210.13 | 31,721 | +3.22(+1.55%) |
Aug 15, 2019 | 207.19 | 207.64 | 205.31 | 206.91 | 41,818 | +0.20(+0.10%) |
Aug 14, 2019 | 209.89 | 210.05 | 206.36 | 206.72 | 30,401 | -6.77(-3.17%) |
Aug 13, 2019 | 208.91 | 214.48 | 208.91 | 213.48 | 45,635 | +4.34(+2.08%) |
Aug 12, 2019 | 210.44 | 211.01 | 208.92 | 209.14 | 18,951 | -2.69(-1.27%) |
Aug 09, 2019 | 213.34 | 213.34 | 210.87 | 211.82 | 18,767 | -2.65(-1.23%) |
Aug 08, 2019 | 211.00 | 214.50 | 210.47 | 214.47 | 28,216 | +5.24(+2.50%) |
Aug 07, 2019 | 205.84 | 209.47 | 204.62 | 209.24 | 37,049 | +1.21(+0.58%) |
Aug 06, 2019 | 207.61 | 208.45 | 205.62 | 208.03 | 27,973 | +3.07(+1.50%) |
Aug 05, 2019 | 208.03 | 208.03 | 203.13 | 204.96 | 104,088 | -8.42(-3.95%) |
Aug 02, 2019 | 215.56 | 215.56 | 211.82 | 213.38 | 41,513 | -3.86(-1.78%) |
Aug 01, 2019 | 218.66 | 222.79 | 216.53 | 217.25 | 92,647 | -1.22(-0.56%) |
Jul 31, 2019 | 222.10 | 222.10 | 216.43 | 218.46 | 38,470 | -2.97(-1.34%) |
Jul 30, 2019 | 221.17 | 222.30 | 220.59 | 221.43 | 20,341 | -1.50(-0.67%) |
Jul 29, 2019 | 223.80 | 223.80 | 221.42 | 222.93 | 49,358 | -1.06(-0.47%) |
Jul 26, 2019 | 223.01 | 224.31 | 223.01 | 223.99 | 15,707 | +2.77(+1.25%) |
Jul 25, 2019 | 222.42 | 222.42 | 221.01 | 221.22 | 23,217 | -1.71(-0.77%) |
Jul 24, 2019 | 220.01 | 222.96 | 220.01 | 222.92 | 30,785 | +2.01(+0.91%) |
Jul 23, 2019 | 221.15 | 221.15 | 219.34 | 220.91 | 34,286 | +0.94(+0.43%) |
Jul 22, 2019 | 218.52 | 220.38 | 218.52 | 219.97 | 72,404 | +2.32(+1.07%) |
Jul 19, 2019 | 221.06 | 221.06 | 217.65 | 217.65 | 33,353 | -1.68(-0.76%) |
Jul 18, 2019 | 217.85 | 219.37 | 217.34 | 219.32 | 21,993 | +0.42(+0.19%) |
Jul 17, 2019 | 219.85 | 220.00 | 218.89 | 218.90 | 16,690 | -0.65(-0.29%) |
Jul 16, 2019 | 220.58 | 220.84 | 219.32 | 219.55 | 17,858 | -1.59(-0.72%) |
Jul 15, 2019 | 221.06 | 221.17 | 220.38 | 221.14 | 22,826 | +0.59(+0.27%) |
Jul 12, 2019 | 219.38 | 220.57 | 219.28 | 220.55 | 22,949 | +1.62(+0.74%) |
Jul 11, 2019 | 219.30 | 220.01 | 218.42 | 218.93 | 60,992 | +0.22(+0.10%) |
Jul 10, 2019 | 217.92 | 219.58 | 217.66 | 218.71 | 36,184 | +1.90(+0.88%) |
Jul 09, 2019 | 214.17 | 216.95 | 214.17 | 216.81 | 63,531 | +1.56(+0.73%) |
Jul 08, 2019 | 215.40 | 215.43 | 214.60 | 215.25 | 15,573 | -1.67(-0.77%) |
Jul 05, 2019 | 215.50 | 217.06 | 214.59 | 216.92 | 51,611 | +0.03(+0.01%) |
Jul 03, 2019 | 215.81 | 216.89 | 215.81 | 216.89 | 21,521 | +1.74(+0.81%) |
Jul 02, 2019 | 214.34 | 215.22 | 213.93 | 215.15 | 28,448 | +0.83(+0.39%) |
Jul 01, 2019 | 215.62 | 215.86 | 213.73 | 214.32 | 39,355 | +2.90(+1.37%) |
Jun 28, 2019 | 211.68 | 211.68 | 210.45 | 211.42 | 15,707 | +0.48(+0.23%) |
Jun 27, 2019 | 210.74 | 211.42 | 210.47 | 210.94 | 47,824 | +1.06(+0.50%) |
Jun 26, 2019 | 210.18 | 211.40 | 209.75 | 209.88 | 14,442 | +1.40(+0.67%) |
Jun 25, 2019 | 212.51 | 212.51 | 208.27 | 208.48 | 73,909 | -3.99(-1.88%) |
Jun 24, 2019 | 212.84 | 213.10 | 212.33 | 212.47 | 24,349 | +0.02(+0.01%) |
Jun 21, 2019 | 212.79 | 213.90 | 212.37 | 212.45 | 40,697 | -0.85(-0.40%) |
Jun 20, 2019 | 213.84 | 213.97 | 211.71 | 213.31 | 27,173 | +2.51(+1.19%) |
Jun 19, 2019 | 210.22 | 211.04 | 209.04 | 210.80 | 33,764 | +1.01(+0.48%) |
Jun 18, 2019 | 209.05 | 211.23 | 208.79 | 209.79 | 52,844 | +3.03(+1.47%) |
Jun 17, 2019 | 206.15 | 207.42 | 206.15 | 206.76 | 20,994 | +1.03(+0.50%) |
Jun 14, 2019 | 206.07 | 206.32 | 205.10 | 205.73 | 74,273 | -1.44(-0.69%) |
Jun 13, 2019 | 206.92 | 207.39 | 206.44 | 207.17 | 26,791 | +1.06(+0.51%) |
Jun 12, 2019 | 206.44 | 206.81 | 205.71 | 206.11 | 18,439 | -1.08(-0.52%) |
Jun 11, 2019 | 209.39 | 209.39 | 206.39 | 207.19 | 33,492 | +0.01(+0.00%) |
Jun 10, 2019 | 206.29 | 209.36 | 206.29 | 207.18 | 57,880 | +2.25(+1.10%) |
Jun 07, 2019 | 201.92 | 205.62 | 201.92 | 204.92 | 81,731 | +4.07(+2.03%) |
Jun 06, 2019 | 199.58 | 201.45 | 198.65 | 200.85 | 27,399 | +1.55(+0.78%) |
Jun 05, 2019 | 199.25 | 199.36 | 197.00 | 199.31 | 36,017 | +1.93(+0.98%) |
Jun 04, 2019 | 193.66 | 197.38 | 192.66 | 197.38 | 51,975 | +6.06(+3.17%) |