Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 245.22 | 245.69 | 240.53 | 242.89 | 1,945,763 | -0.63(-0.26%) |
Aug 29, 2019 | 241.90 | 245.34 | 241.52 | 243.51 | 1,911,902 | +6.28(+2.65%) |
Aug 28, 2019 | 235.75 | 237.53 | 232.43 | 237.23 | 2,001,718 | +0.42(+0.18%) |
Aug 27, 2019 | 239.89 | 240.81 | 236.25 | 236.81 | 1,663,909 | -1.42(-0.60%) |
Aug 26, 2019 | 238.00 | 238.86 | 236.32 | 238.23 | 1,658,152 | +4.37(+1.87%) |
Aug 23, 2019 | 244.05 | 245.33 | 232.93 | 233.86 | 2,997,833 | -12.78(-5.18%) |
Aug 22, 2019 | 247.83 | 248.71 | 244.53 | 246.63 | 1,430,946 | -0.43(-0.17%) |
Aug 21, 2019 | 244.61 | 247.72 | 244.10 | 247.06 | 2,255,750 | +6.13(+2.54%) |
Aug 20, 2019 | 239.04 | 244.87 | 238.05 | 240.94 | 2,085,369 | +1.37(+0.57%) |
Aug 19, 2019 | 240.19 | 240.68 | 236.85 | 239.57 | 2,035,107 | +4.30(+1.83%) |
Aug 16, 2019 | 233.87 | 236.97 | 233.73 | 235.27 | 2,118,219 | +4.42(+1.91%) |
Aug 15, 2019 | 233.74 | 234.41 | 227.60 | 230.86 | 2,343,858 | -2.51(-1.08%) |
Aug 14, 2019 | 239.58 | 240.75 | 232.35 | 233.37 | 3,154,085 | -10.43(-4.28%) |
Aug 13, 2019 | 236.58 | 245.35 | 233.77 | 243.80 | 2,669,049 | +6.93(+2.92%) |
Aug 12, 2019 | 234.93 | 239.08 | 234.21 | 236.87 | 2,331,060 | -0.08(-0.03%) |
Aug 09, 2019 | 231.66 | 241.09 | 231.66 | 236.95 | 3,576,407 | +4.08(+1.75%) |
Aug 08, 2019 | 232.35 | 234.23 | 225.58 | 232.87 | 3,391,019 | +0.80(+0.34%) |
Aug 07, 2019 | 226.90 | 234.36 | 226.01 | 232.07 | 2,588,127 | +3.10(+1.36%) |
Aug 06, 2019 | 232.14 | 233.90 | 227.35 | 228.97 | 2,583,241 | -1.05(-0.46%) |
Aug 05, 2019 | 233.70 | 233.95 | 226.94 | 230.01 | 3,230,439 | -9.34(-3.90%) |
Aug 02, 2019 | 242.40 | 243.92 | 237.10 | 239.36 | 2,336,522 | -5.85(-2.39%) |
Aug 01, 2019 | 248.47 | 255.93 | 242.61 | 245.21 | 2,549,541 | -4.00(-1.60%) |
Jul 31, 2019 | 257.83 | 258.52 | 246.35 | 249.20 | 2,422,631 | -8.22(-3.19%) |
Jul 30, 2019 | 257.02 | 258.61 | 255.31 | 257.43 | 1,298,752 | -1.87(-0.72%) |
Jul 29, 2019 | 258.86 | 260.00 | 255.19 | 259.30 | 1,404,166 | +0.70(+0.27%) |
Jul 26, 2019 | 259.17 | 260.40 | 258.26 | 258.60 | 1,744,915 | +0.46(+0.18%) |
Jul 25, 2019 | 259.64 | 259.64 | 257.29 | 258.14 | 1,831,435 | -2.90(-1.11%) |
Jul 24, 2019 | 258.84 | 262.00 | 258.24 | 261.05 | 2,211,851 | +2.57(+0.99%) |
Jul 23, 2019 | 257.38 | 259.83 | 257.13 | 258.48 | 2,290,455 | +3.98(+1.56%) |
Jul 22, 2019 | 251.79 | 257.80 | 251.14 | 254.50 | 3,946,053 | +5.28(+2.12%) |
Jul 19, 2019 | 250.78 | 251.93 | 248.81 | 249.21 | 2,565,764 | +0.19(+0.08%) |
Jul 18, 2019 | 245.93 | 249.47 | 243.88 | 249.02 | 2,253,708 | +4.04(+1.65%) |
Jul 17, 2019 | 245.40 | 246.88 | 243.36 | 244.99 | 1,798,183 | +0.82(+0.33%) |
Jul 16, 2019 | 246.63 | 247.31 | 242.67 | 244.17 | 1,700,935 | -3.62(-1.46%) |
Jul 15, 2019 | 250.16 | 253.07 | 246.87 | 247.79 | 3,530,116 | +2.53(+1.03%) |
Jul 12, 2019 | 237.51 | 245.72 | 237.51 | 245.25 | 2,556,687 | +8.02(+3.38%) |
Jul 11, 2019 | 236.53 | 238.43 | 234.56 | 237.23 | 2,410,312 | +1.34(+0.57%) |
Jul 10, 2019 | 238.78 | 239.59 | 235.46 | 235.89 | 3,505,961 | -0.88(-0.37%) |
Jul 09, 2019 | 234.99 | 237.16 | 234.10 | 236.78 | 3,040,912 | +0.49(+0.21%) |
Jul 08, 2019 | 240.62 | 241.64 | 235.80 | 236.29 | 3,989,943 | -6.62(-2.72%) |
Jul 05, 2019 | 243.76 | 245.29 | 242.31 | 242.91 | 2,858,542 | -1.92(-0.78%) |
Jul 03, 2019 | 243.80 | 248.16 | 243.21 | 244.82 | 5,749,667 | -8.97(-3.54%) |
Jul 02, 2019 | 256.84 | 258.38 | 252.56 | 253.79 | 2,190,879 | -3.41(-1.33%) |
Jul 01, 2019 | 259.25 | 262.75 | 254.65 | 257.20 | 5,228,859 | +9.83(+3.97%) |
Jun 28, 2019 | 247.37 | 248.61 | 244.76 | 247.37 | 5,732,678 | +1.85(+0.75%) |
Jun 27, 2019 | 243.14 | 247.88 | 242.53 | 245.53 | 2,537,927 | +3.67(+1.52%) |
Jun 26, 2019 | 239.40 | 244.08 | 238.99 | 241.86 | 2,882,803 | +4.24(+1.78%) |
Jun 25, 2019 | 239.90 | 243.09 | 237.20 | 237.62 | 2,841,885 | -2.03(-0.85%) |
Jun 24, 2019 | 236.77 | 240.15 | 236.32 | 239.65 | 2,386,201 | +4.19(+1.78%) |
Jun 21, 2019 | 237.71 | 241.48 | 235.43 | 235.45 | 5,282,921 | -2.07(-0.87%) |
Jun 20, 2019 | 240.47 | 242.97 | 235.92 | 237.53 | 6,728,807 | +1.33(+0.56%) |
Jun 19, 2019 | 237.30 | 237.54 | 232.98 | 236.20 | 3,397,616 | -0.48(-0.20%) |
Jun 18, 2019 | 228.25 | 240.91 | 226.81 | 236.67 | 6,451,738 | +10.28(+4.54%) |
Jun 17, 2019 | 225.43 | 228.72 | 222.45 | 226.39 | 4,203,810 | +0.03(+0.02%) |
Jun 14, 2019 | 219.70 | 228.20 | 219.16 | 226.36 | 11,841,848 | -13.35(-5.57%) |
Jun 13, 2019 | 239.63 | 240.79 | 236.13 | 239.70 | 4,414,239 | +1.60(+0.67%) |
Jun 12, 2019 | 239.76 | 241.02 | 236.13 | 238.10 | 3,178,362 | -3.19(-1.32%) |
Jun 11, 2019 | 247.26 | 248.34 | 237.83 | 241.30 | 4,359,349 | +2.78(+1.17%) |
Jun 10, 2019 | 235.55 | 242.39 | 235.54 | 238.51 | 2,733,002 | +4.55(+1.94%) |
Jun 07, 2019 | 233.89 | 236.53 | 232.61 | 233.97 | 3,050,541 | +1.77(+0.76%) |
Jun 06, 2019 | 227.29 | 234.08 | 225.81 | 232.20 | 3,839,905 | +6.02(+2.66%) |
Jun 05, 2019 | 228.98 | 231.11 | 223.35 | 226.18 | 2,778,903 | +0.02(+0.01%) |
Jun 04, 2019 | 218.72 | 226.42 | 217.70 | 226.16 | 4,324,003 | +9.11(+4.20%) |