Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 233.58 | 233.58 | 230.03 | 231.03 | 879,026 | -1.02(-0.44%) |
Aug 29, 2019 | 232.20 | 232.52 | 230.85 | 232.05 | 573,412 | +1.85(+0.80%) |
Aug 28, 2019 | 226.58 | 231.05 | 226.48 | 230.21 | 626,011 | +2.45(+1.07%) |
Aug 27, 2019 | 228.39 | 230.52 | 225.82 | 227.76 | 995,334 | +1.37(+0.61%) |
Aug 26, 2019 | 227.78 | 228.56 | 225.24 | 226.38 | 793,121 | +0.45(+0.20%) |
Aug 23, 2019 | 231.70 | 232.75 | 224.95 | 225.93 | 1,215,558 | -6.25(-2.69%) |
Aug 22, 2019 | 231.11 | 233.92 | 231.07 | 232.18 | 1,268,502 | +1.65(+0.71%) |
Aug 21, 2019 | 228.17 | 230.65 | 228.11 | 230.53 | 1,107,796 | +3.72(+1.64%) |
Aug 20, 2019 | 229.05 | 231.44 | 226.69 | 226.81 | 991,450 | -2.00(-0.87%) |
Aug 19, 2019 | 228.42 | 229.91 | 226.95 | 228.81 | 739,559 | +2.87(+1.27%) |
Aug 16, 2019 | 225.77 | 226.50 | 224.81 | 225.95 | 862,101 | +1.80(+0.80%) |
Aug 15, 2019 | 222.60 | 225.41 | 222.44 | 224.15 | 1,071,611 | +1.49(+0.67%) |
Aug 14, 2019 | 227.88 | 228.93 | 222.49 | 222.65 | 1,130,887 | -7.85(-3.41%) |
Aug 13, 2019 | 226.80 | 231.62 | 226.30 | 230.51 | 1,024,981 | +3.80(+1.68%) |
Aug 12, 2019 | 230.00 | 231.80 | 226.07 | 226.70 | 545,689 | -4.72(-2.04%) |
Aug 09, 2019 | 229.81 | 232.13 | 229.20 | 231.43 | 1,267,324 | +2.53(+1.10%) |
Aug 08, 2019 | 224.31 | 229.32 | 223.38 | 228.90 | 1,435,745 | +6.26(+2.81%) |
Aug 07, 2019 | 218.77 | 223.32 | 215.82 | 222.64 | 1,673,973 | +2.32(+1.05%) |
Aug 06, 2019 | 218.03 | 222.92 | 208.36 | 220.32 | 2,885,493 | +5.28(+2.45%) |
Aug 05, 2019 | 222.92 | 223.33 | 214.73 | 215.04 | 2,390,198 | -11.24(-4.97%) |
Aug 02, 2019 | 229.63 | 229.90 | 224.78 | 226.28 | 1,282,491 | -3.33(-1.45%) |
Aug 01, 2019 | 230.11 | 234.50 | 228.96 | 229.61 | 1,099,262 | -0.41(-0.18%) |
Jul 31, 2019 | 234.22 | 234.79 | 229.01 | 230.01 | 1,848,763 | -4.76(-2.03%) |
Jul 30, 2019 | 230.64 | 234.80 | 230.54 | 234.77 | 660,451 | +2.95(+1.27%) |
Jul 29, 2019 | 231.91 | 232.65 | 230.09 | 231.83 | 834,174 | +0.36(+0.16%) |
Jul 26, 2019 | 232.34 | 233.34 | 230.66 | 231.46 | 728,455 | +0.22(+0.09%) |
Jul 25, 2019 | 232.09 | 234.15 | 230.96 | 231.24 | 957,577 | -1.91(-0.82%) |
Jul 24, 2019 | 232.58 | 233.49 | 230.06 | 233.15 | 815,330 | +0.42(+0.18%) |
Jul 23, 2019 | 230.22 | 232.79 | 229.54 | 232.74 | 825,659 | +2.98(+1.30%) |
Jul 22, 2019 | 228.81 | 230.02 | 228.50 | 229.75 | 1,137,259 | +1.52(+0.67%) |
Jul 19, 2019 | 231.22 | 231.25 | 228.11 | 228.23 | 834,075 | -2.72(-1.18%) |
Jul 18, 2019 | 228.37 | 231.14 | 228.29 | 230.95 | 594,037 | +1.80(+0.79%) |
Jul 17, 2019 | 229.82 | 229.88 | 227.76 | 229.15 | 775,562 | +0.43(+0.19%) |
Jul 16, 2019 | 231.11 | 231.17 | 228.14 | 228.72 | 651,882 | -1.69(-0.73%) |
Jul 15, 2019 | 230.53 | 231.38 | 229.10 | 230.41 | 741,099 | +0.33(+0.14%) |
Jul 12, 2019 | 232.97 | 233.18 | 228.60 | 230.09 | 709,112 | -2.99(-1.28%) |
Jul 11, 2019 | 231.64 | 233.17 | 230.13 | 233.08 | 1,127,611 | +2.46(+1.06%) |
Jul 10, 2019 | 229.56 | 231.77 | 229.56 | 230.62 | 782,678 | +1.59(+0.70%) |
Jul 09, 2019 | 227.44 | 229.40 | 227.09 | 229.03 | 1,013,892 | +0.68(+0.30%) |
Jul 08, 2019 | 230.36 | 231.11 | 228.13 | 228.35 | 1,171,451 | -2.94(-1.27%) |
Jul 05, 2019 | 230.55 | 232.03 | 228.66 | 231.29 | 631,848 | -0.95(-0.41%) |
Jul 03, 2019 | 231.26 | 232.24 | 229.87 | 232.24 | 668,117 | +1.26(+0.54%) |
Jul 02, 2019 | 231.84 | 232.02 | 228.84 | 230.98 | 919,585 | -0.63(-0.27%) |
Jul 01, 2019 | 230.34 | 231.97 | 228.65 | 231.61 | 1,141,278 | +2.31(+1.01%) |
Jun 28, 2019 | 227.81 | 229.39 | 226.97 | 229.30 | 1,705,848 | +2.60(+1.15%) |
Jun 27, 2019 | 226.79 | 228.68 | 225.97 | 226.69 | 986,183 | +0.95(+0.42%) |
Jun 26, 2019 | 225.91 | 226.38 | 222.12 | 225.75 | 1,337,552 | -0.10(-0.04%) |
Jun 25, 2019 | 227.47 | 229.66 | 225.61 | 225.85 | 1,493,023 | -1.60(-0.70%) |
Jun 24, 2019 | 225.11 | 227.54 | 224.37 | 227.45 | 1,216,104 | +2.44(+1.08%) |
Jun 21, 2019 | 223.33 | 226.01 | 222.24 | 225.01 | 2,650,488 | +1.98(+0.89%) |
Jun 20, 2019 | 218.37 | 223.23 | 217.79 | 223.03 | 1,720,991 | +6.26(+2.89%) |
Jun 19, 2019 | 215.06 | 217.54 | 214.78 | 216.77 | 1,680,602 | +1.53(+0.71%) |
Jun 18, 2019 | 214.02 | 216.12 | 214.02 | 215.24 | 961,949 | +2.16(+1.01%) |
Jun 17, 2019 | 213.29 | 214.37 | 212.10 | 213.08 | 1,042,297 | +0.03(+0.01%) |
Jun 14, 2019 | 216.02 | 216.02 | 212.94 | 213.06 | 1,081,693 | -2.62(-1.22%) |
Jun 13, 2019 | 216.38 | 216.38 | 213.50 | 215.68 | 1,354,542 | +0.06(+0.03%) |
Jun 12, 2019 | 214.97 | 217.68 | 214.75 | 215.61 | 1,105,722 | -0.05(-0.02%) |
Jun 11, 2019 | 219.58 | 220.04 | 214.89 | 215.66 | 1,048,667 | -2.90(-1.33%) |
Jun 10, 2019 | 217.76 | 219.70 | 216.87 | 218.56 | 1,407,529 | +1.66(+0.77%) |
Jun 07, 2019 | 216.71 | 217.95 | 215.78 | 216.90 | 1,395,803 | +1.59(+0.74%) |
Jun 06, 2019 | 216.28 | 216.57 | 212.08 | 215.30 | 1,838,810 | -1.78(-0.82%) |
Jun 05, 2019 | 215.25 | 218.72 | 213.44 | 217.09 | 1,621,881 | +3.76(+1.76%) |
Jun 04, 2019 | 212.89 | 214.48 | 211.37 | 213.33 | 1,108,178 | +2.32(+1.10%) |