Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 227.81 | 228.25 | 222.94 | 225.23 | 345,644 | -0.94(-0.42%) |
Aug 29, 2019 | 224.28 | 226.77 | 223.02 | 226.17 | 361,631 | +3.72(+1.67%) |
Aug 28, 2019 | 221.27 | 222.90 | 218.94 | 222.45 | 297,866 | +0.48(+0.22%) |
Aug 27, 2019 | 222.85 | 223.49 | 219.68 | 221.97 | 514,866 | -0.39(-0.18%) |
Aug 26, 2019 | 225.67 | 226.92 | 220.00 | 222.36 | 450,359 | -1.31(-0.58%) |
Aug 23, 2019 | 225.80 | 228.18 | 222.66 | 223.67 | 948,699 | -2.88(-1.27%) |
Aug 22, 2019 | 226.20 | 227.85 | 224.47 | 226.55 | 607,225 | +0.93(+0.41%) |
Aug 21, 2019 | 223.39 | 226.76 | 222.62 | 225.62 | 427,619 | +3.39(+1.53%) |
Aug 20, 2019 | 219.90 | 223.64 | 218.41 | 222.23 | 532,343 | +1.14(+0.52%) |
Aug 19, 2019 | 221.01 | 222.40 | 220.16 | 221.09 | 494,203 | +3.92(+1.80%) |
Aug 16, 2019 | 215.24 | 217.90 | 213.71 | 217.17 | 565,969 | +3.91(+1.83%) |
Aug 15, 2019 | 209.59 | 214.17 | 209.59 | 213.26 | 487,995 | +3.78(+1.81%) |
Aug 14, 2019 | 213.37 | 215.17 | 208.39 | 209.48 | 737,917 | -7.09(-3.27%) |
Aug 13, 2019 | 209.48 | 217.35 | 209.27 | 216.57 | 532,919 | +6.08(+2.89%) |
Aug 12, 2019 | 212.27 | 214.58 | 209.46 | 210.49 | 477,358 | -3.91(-1.83%) |
Aug 09, 2019 | 214.10 | 216.12 | 210.84 | 214.41 | 373,368 | -1.36(-0.63%) |
Aug 08, 2019 | 211.59 | 216.66 | 211.12 | 215.77 | 677,682 | +7.93(+3.82%) |
Aug 07, 2019 | 203.06 | 208.77 | 200.12 | 207.83 | 721,085 | +2.72(+1.32%) |
Aug 06, 2019 | 201.83 | 205.38 | 201.54 | 205.12 | 736,020 | +4.88(+2.44%) |
Aug 05, 2019 | 202.64 | 204.76 | 197.92 | 200.24 | 865,010 | -10.47(-4.97%) |
Aug 02, 2019 | 214.91 | 214.91 | 208.91 | 210.70 | 689,576 | -4.93(-2.29%) |
Aug 01, 2019 | 218.29 | 224.69 | 214.45 | 215.63 | 753,372 | -1.83(-0.84%) |
Jul 31, 2019 | 218.14 | 221.59 | 214.53 | 217.46 | 551,405 | -0.61(-0.28%) |
Jul 30, 2019 | 221.16 | 221.33 | 216.91 | 218.07 | 571,659 | -4.30(-1.93%) |
Jul 29, 2019 | 226.44 | 227.28 | 222.29 | 222.37 | 392,980 | -4.69(-2.07%) |
Jul 26, 2019 | 223.79 | 227.39 | 222.91 | 227.06 | 618,727 | +5.15(+2.32%) |
Jul 25, 2019 | 222.97 | 224.28 | 220.80 | 221.91 | 539,109 | -0.34(-0.16%) |
Jul 24, 2019 | 224.41 | 224.66 | 219.92 | 222.25 | 1,470,049 | -3.22(-1.43%) |
Jul 23, 2019 | 231.35 | 232.10 | 224.61 | 225.47 | 882,542 | -4.77(-2.07%) |
Jul 22, 2019 | 230.55 | 232.03 | 228.45 | 230.24 | 418,683 | -0.37(-0.16%) |
Jul 19, 2019 | 235.88 | 236.92 | 230.26 | 230.61 | 430,005 | -4.55(-1.93%) |
Jul 18, 2019 | 231.13 | 235.27 | 230.79 | 235.16 | 301,493 | +3.97(+1.72%) |
Jul 17, 2019 | 231.16 | 233.01 | 230.81 | 231.18 | 303,124 | +0.01(+0.00%) |
Jul 16, 2019 | 234.66 | 235.76 | 230.55 | 231.17 | 349,230 | -3.47(-1.48%) |
Jul 15, 2019 | 235.41 | 235.41 | 233.40 | 234.65 | 206,746 | +0.08(+0.03%) |
Jul 12, 2019 | 230.40 | 234.71 | 229.03 | 234.57 | 307,117 | +4.63(+2.01%) |
Jul 11, 2019 | 229.00 | 231.02 | 227.61 | 229.94 | 303,241 | +2.18(+0.96%) |
Jul 10, 2019 | 228.57 | 230.06 | 227.38 | 227.76 | 534,027 | +0.00(+0.00%) |
Jul 09, 2019 | 222.99 | 227.91 | 222.57 | 227.76 | 469,099 | +3.16(+1.41%) |
Jul 08, 2019 | 226.58 | 227.90 | 223.10 | 224.60 | 459,825 | -7.26(-3.13%) |
Jul 05, 2019 | 234.03 | 234.80 | 229.35 | 231.86 | 393,849 | -3.14(-1.34%) |
Jul 03, 2019 | 234.15 | 235.24 | 232.66 | 235.00 | 177,854 | +0.95(+0.41%) |
Jul 02, 2019 | 230.84 | 235.21 | 230.44 | 234.05 | 419,985 | +3.90(+1.69%) |
Jul 01, 2019 | 231.74 | 231.80 | 229.02 | 230.16 | 456,129 | +1.65(+0.72%) |
Jun 28, 2019 | 225.17 | 228.67 | 224.85 | 228.51 | 682,053 | +4.49(+2.00%) |
Jun 27, 2019 | 222.24 | 224.14 | 221.17 | 224.03 | 571,596 | +2.47(+1.11%) |
Jun 26, 2019 | 221.74 | 222.99 | 219.00 | 221.56 | 512,406 | +0.74(+0.33%) |
Jun 25, 2019 | 224.68 | 224.81 | 220.59 | 220.82 | 382,200 | -4.08(-1.81%) |
Jun 24, 2019 | 223.63 | 225.95 | 222.62 | 224.90 | 435,680 | +2.50(+1.12%) |
Jun 21, 2019 | 226.96 | 227.32 | 222.25 | 222.40 | 780,698 | -4.82(-2.12%) |
Jun 20, 2019 | 229.16 | 232.77 | 225.91 | 227.22 | 588,460 | +0.76(+0.33%) |
Jun 19, 2019 | 223.18 | 226.95 | 221.45 | 226.47 | 542,815 | +2.93(+1.31%) |
Jun 18, 2019 | 223.10 | 225.51 | 223.10 | 223.54 | 459,507 | +0.96(+0.43%) |
Jun 17, 2019 | 225.54 | 227.77 | 221.93 | 222.58 | 403,229 | -3.05(-1.35%) |
Jun 14, 2019 | 224.72 | 226.33 | 222.60 | 225.63 | 342,750 | +0.92(+0.41%) |
Jun 13, 2019 | 226.29 | 226.29 | 221.17 | 224.71 | 463,417 | -0.03(-0.01%) |
Jun 12, 2019 | 225.54 | 227.11 | 223.63 | 224.74 | 547,156 | -1.44(-0.63%) |
Jun 11, 2019 | 235.48 | 235.48 | 223.15 | 226.18 | 818,382 | -7.31(-3.13%) |
Jun 10, 2019 | 231.30 | 234.78 | 230.60 | 233.49 | 438,087 | +3.53(+1.54%) |
Jun 07, 2019 | 228.85 | 232.07 | 228.56 | 229.96 | 468,147 | +2.60(+1.14%) |
Jun 06, 2019 | 224.79 | 229.38 | 224.18 | 227.35 | 664,389 | +2.95(+1.31%) |
Jun 05, 2019 | 217.01 | 224.47 | 216.23 | 224.41 | 1,002,316 | +9.25(+4.30%) |
Jun 04, 2019 | 209.20 | 215.32 | 207.11 | 215.15 | 494,040 | +8.20(+3.96%) |