Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 242.44 | 242.56 | 240.52 | 241.39 | 2,673,425 | +0.21(+0.09%) |
Aug 29, 2019 | 240.31 | 241.50 | 239.45 | 241.18 | 4,094,198 | +3.21(+1.35%) |
Aug 28, 2019 | 234.90 | 238.04 | 234.28 | 237.98 | 3,001,169 | +2.37(+1.00%) |
Aug 27, 2019 | 238.09 | 238.13 | 235.10 | 235.61 | 3,370,037 | -1.19(-0.50%) |
Aug 26, 2019 | 236.71 | 237.09 | 235.04 | 236.80 | 3,442,331 | +2.57(+1.10%) |
Aug 23, 2019 | 238.78 | 240.53 | 233.09 | 234.23 | 6,889,105 | -5.73(-2.39%) |
Aug 22, 2019 | 240.10 | 241.11 | 238.49 | 239.96 | 2,548,832 | +0.48(+0.20%) |
Aug 21, 2019 | 239.29 | 240.05 | 238.98 | 239.47 | 2,365,500 | +2.14(+0.90%) |
Aug 20, 2019 | 238.54 | 239.04 | 237.13 | 237.34 | 2,165,478 | -1.51(-0.63%) |
Aug 19, 2019 | 239.48 | 239.68 | 238.37 | 238.84 | 2,223,064 | +2.25(+0.95%) |
Aug 16, 2019 | 235.23 | 236.93 | 234.76 | 236.60 | 3,007,152 | +2.92(+1.25%) |
Aug 15, 2019 | 233.57 | 234.22 | 231.46 | 233.68 | 4,430,410 | +1.17(+0.50%) |
Aug 14, 2019 | 236.25 | 236.75 | 232.49 | 232.51 | 6,743,039 | -7.37(-3.07%) |
Aug 13, 2019 | 236.15 | 241.22 | 235.75 | 239.88 | 4,751,474 | +3.40(+1.44%) |
Aug 12, 2019 | 238.29 | 238.97 | 235.68 | 236.49 | 3,077,430 | -3.41(-1.42%) |
Aug 09, 2019 | 240.13 | 241.04 | 238.13 | 239.89 | 4,139,238 | -0.87(-0.36%) |
Aug 08, 2019 | 238.33 | 240.76 | 237.52 | 240.76 | 3,984,868 | +3.55(+1.49%) |
Aug 07, 2019 | 234.38 | 237.62 | 231.85 | 237.21 | 5,580,782 | -0.05(-0.02%) |
Aug 06, 2019 | 235.67 | 237.32 | 234.31 | 237.26 | 5,473,404 | +2.91(+1.24%) |
Aug 05, 2019 | 237.90 | 238.04 | 232.56 | 234.35 | 7,216,741 | -7.03(-2.91%) |
Aug 02, 2019 | 241.74 | 242.25 | 239.21 | 241.38 | 6,243,855 | -0.87(-0.36%) |
Aug 01, 2019 | 245.03 | 247.67 | 241.92 | 242.25 | 7,926,543 | -2.51(-1.03%) |
Jul 31, 2019 | 248.21 | 248.55 | 243.47 | 244.76 | 5,548,919 | -3.09(-1.25%) |
Jul 30, 2019 | 247.10 | 248.07 | 246.68 | 247.85 | 1,836,779 | -0.20(-0.08%) |
Jul 29, 2019 | 247.81 | 248.55 | 247.65 | 248.05 | 1,476,957 | +0.25(+0.10%) |
Jul 26, 2019 | 247.61 | 247.98 | 247.12 | 247.81 | 1,899,244 | +0.43(+0.17%) |
Jul 25, 2019 | 248.37 | 248.46 | 246.58 | 247.38 | 2,576,552 | -1.11(-0.45%) |
Jul 24, 2019 | 248.16 | 248.71 | 247.78 | 248.49 | 2,580,953 | -0.67(-0.27%) |
Jul 23, 2019 | 248.65 | 249.40 | 247.89 | 249.16 | 1,889,281 | +1.55(+0.63%) |
Jul 22, 2019 | 247.72 | 248.08 | 246.84 | 247.61 | 1,781,047 | +0.18(+0.07%) |
Jul 19, 2019 | 249.01 | 249.16 | 247.35 | 247.43 | 2,593,689 | -0.54(-0.22%) |
Jul 18, 2019 | 247.42 | 248.41 | 246.59 | 247.98 | 2,329,329 | -0.01(-0.00%) |
Jul 17, 2019 | 248.95 | 249.05 | 247.89 | 247.99 | 1,700,098 | -1.04(-0.42%) |
Jul 16, 2019 | 249.21 | 249.54 | 248.55 | 249.02 | 1,948,674 | -0.16(-0.07%) |
Jul 15, 2019 | 249.14 | 249.19 | 248.60 | 249.19 | 2,880,957 | +0.19(+0.08%) |
Jul 12, 2019 | 247.42 | 249.00 | 247.37 | 249.00 | 2,647,313 | +2.25(+0.91%) |
Jul 11, 2019 | 245.60 | 246.75 | 245.21 | 246.75 | 2,454,230 | +2.03(+0.83%) |
Jul 10, 2019 | 244.85 | 245.80 | 244.24 | 244.72 | 2,171,542 | +0.76(+0.31%) |
Jul 09, 2019 | 242.92 | 244.20 | 242.89 | 243.96 | 1,544,521 | -0.18(-0.07%) |
Jul 08, 2019 | 244.00 | 244.48 | 243.60 | 244.14 | 1,563,170 | -1.10(-0.45%) |
Jul 05, 2019 | 244.73 | 245.44 | 243.47 | 245.24 | 2,368,319 | -0.26(-0.11%) |
Jul 03, 2019 | 244.40 | 245.54 | 244.34 | 245.51 | 1,386,515 | +1.73(+0.71%) |
Jul 02, 2019 | 243.15 | 243.84 | 242.39 | 243.78 | 3,047,556 | +0.63(+0.26%) |
Jul 01, 2019 | 244.50 | 244.77 | 242.26 | 243.15 | 4,365,994 | +1.02(+0.42%) |
Jun 28, 2019 | 242.21 | 242.50 | 241.42 | 242.13 | 2,389,400 | +0.64(+0.26%) |
Jun 27, 2019 | 241.76 | 242.18 | 240.90 | 241.49 | 2,184,618 | -0.06(-0.03%) |
Jun 26, 2019 | 242.38 | 242.71 | 241.55 | 241.56 | 2,351,041 | -0.04(-0.01%) |
Jun 25, 2019 | 243.53 | 243.54 | 241.47 | 241.59 | 7,942,365 | -1.74(-0.72%) |
Jun 24, 2019 | 243.48 | 244.00 | 243.27 | 243.33 | 1,815,594 | +0.06(+0.03%) |
Jun 21, 2019 | 243.44 | 244.96 | 243.09 | 243.27 | 4,882,449 | -0.31(-0.13%) |
Jun 20, 2019 | 243.55 | 243.96 | 241.60 | 243.58 | 3,816,458 | +2.29(+0.95%) |
Jun 19, 2019 | 241.14 | 241.88 | 240.44 | 241.29 | 4,307,852 | +0.21(+0.09%) |
Jun 18, 2019 | 239.17 | 241.51 | 238.91 | 241.08 | 6,764,007 | +3.32(+1.40%) |
Jun 17, 2019 | 237.73 | 238.22 | 237.12 | 237.76 | 1,451,112 | +0.15(+0.06%) |
Jun 14, 2019 | 237.37 | 238.17 | 236.63 | 237.61 | 2,488,313 | -0.04(-0.02%) |
Jun 13, 2019 | 237.46 | 237.95 | 236.57 | 237.66 | 2,071,504 | +1.01(+0.43%) |
Jun 12, 2019 | 236.97 | 237.38 | 236.23 | 236.65 | 1,898,620 | -0.39(-0.16%) |
Jun 11, 2019 | 238.66 | 238.85 | 233.47 | 237.04 | 3,072,602 | -0.10(-0.04%) |
Jun 10, 2019 | 237.95 | 238.51 | 237.09 | 237.14 | 3,847,424 | +0.67(+0.28%) |
Jun 07, 2019 | 234.84 | 237.26 | 234.78 | 236.47 | 3,439,218 | +2.30(+0.98%) |
Jun 06, 2019 | 232.71 | 234.74 | 232.18 | 234.17 | 3,077,188 | +1.81(+0.78%) |
Jun 05, 2019 | 231.90 | 232.42 | 230.85 | 232.36 | 3,073,220 | +1.89(+0.82%) |
Jun 04, 2019 | 227.81 | 230.51 | 227.62 | 230.47 | 4,177,011 | +4.68(+2.07%) |