Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 339.50 | 340.82 | 337.96 | 340.26 | 858,959 | +1.67(+0.49%) |
Aug 29, 2019 | 338.68 | 339.78 | 335.40 | 338.59 | 1,207,479 | +3.05(+0.91%) |
Aug 28, 2019 | 333.85 | 337.33 | 331.85 | 335.55 | 931,612 | +0.86(+0.26%) |
Aug 27, 2019 | 336.23 | 336.64 | 332.27 | 334.68 | 863,250 | -0.29(-0.09%) |
Aug 26, 2019 | 333.83 | 335.19 | 330.73 | 334.97 | 781,376 | +3.02(+0.91%) |
Aug 23, 2019 | 339.34 | 340.80 | 329.95 | 331.95 | 1,581,685 | -7.92(-2.33%) |
Aug 22, 2019 | 337.33 | 340.55 | 335.33 | 339.87 | 843,103 | +2.54(+0.75%) |
Aug 21, 2019 | 338.22 | 338.46 | 334.07 | 337.33 | 898,630 | +1.10(+0.33%) |
Aug 20, 2019 | 335.13 | 338.30 | 334.25 | 336.23 | 1,045,238 | +1.13(+0.34%) |
Aug 19, 2019 | 334.47 | 336.17 | 333.39 | 335.11 | 908,199 | +3.06(+0.92%) |
Aug 16, 2019 | 331.26 | 333.23 | 328.85 | 332.05 | 932,480 | +3.12(+0.95%) |
Aug 15, 2019 | 325.14 | 329.91 | 323.39 | 328.93 | 1,211,331 | +3.98(+1.23%) |
Aug 14, 2019 | 331.17 | 331.17 | 323.56 | 324.95 | 1,667,901 | -7.29(-2.20%) |
Aug 13, 2019 | 332.92 | 336.02 | 330.53 | 332.24 | 1,204,502 | +0.19(+0.06%) |
Aug 12, 2019 | 330.29 | 332.98 | 329.06 | 332.05 | 707,701 | -0.01(-0.00%) |
Aug 09, 2019 | 331.26 | 334.13 | 328.82 | 332.06 | 989,929 | -0.14(-0.04%) |
Aug 08, 2019 | 325.89 | 333.28 | 325.89 | 332.20 | 1,346,395 | +6.93(+2.13%) |
Aug 07, 2019 | 320.62 | 326.70 | 318.86 | 325.27 | 1,411,200 | +2.22(+0.69%) |
Aug 06, 2019 | 318.20 | 323.15 | 316.05 | 323.05 | 1,277,128 | +7.35(+2.33%) |
Aug 05, 2019 | 314.04 | 318.05 | 311.77 | 315.69 | 1,661,762 | -3.06(-0.96%) |
Aug 02, 2019 | 320.71 | 320.87 | 316.63 | 318.76 | 949,397 | -1.04(-0.33%) |
Aug 01, 2019 | 318.59 | 323.54 | 316.36 | 319.80 | 1,385,751 | +0.81(+0.25%) |
Jul 31, 2019 | 322.28 | 324.75 | 316.45 | 318.99 | 1,177,363 | -3.37(-1.04%) |
Jul 30, 2019 | 324.68 | 326.48 | 321.77 | 322.35 | 796,578 | -3.20(-0.98%) |
Jul 29, 2019 | 325.37 | 325.98 | 324.08 | 325.55 | 748,431 | +0.14(+0.04%) |
Jul 26, 2019 | 325.54 | 326.51 | 323.93 | 325.41 | 898,418 | -0.76(-0.23%) |
Jul 25, 2019 | 324.79 | 328.27 | 323.38 | 326.17 | 1,298,151 | +1.25(+0.39%) |
Jul 24, 2019 | 315.49 | 325.00 | 315.31 | 324.92 | 2,157,867 | +9.78(+3.10%) |
Jul 23, 2019 | 319.72 | 319.72 | 308.98 | 315.14 | 2,661,326 | +0.15(+0.05%) |
Jul 22, 2019 | 314.82 | 315.73 | 313.17 | 314.99 | 1,300,226 | +0.59(+0.19%) |
Jul 19, 2019 | 315.00 | 316.28 | 313.42 | 314.40 | 1,661,274 | +0.66(+0.21%) |
Jul 18, 2019 | 315.57 | 315.65 | 310.73 | 313.74 | 1,935,686 | -1.99(-0.63%) |
Jul 17, 2019 | 321.79 | 321.89 | 315.18 | 315.73 | 2,119,266 | -6.06(-1.88%) |
Jul 16, 2019 | 324.12 | 324.49 | 321.62 | 321.79 | 1,164,527 | -2.06(-0.64%) |
Jul 15, 2019 | 325.74 | 325.89 | 323.15 | 323.85 | 1,147,501 | -1.55(-0.48%) |
Jul 12, 2019 | 325.18 | 325.45 | 323.09 | 325.40 | 1,304,200 | +1.07(+0.33%) |
Jul 11, 2019 | 324.26 | 325.34 | 322.55 | 324.33 | 1,539,447 | +0.06(+0.02%) |
Jul 10, 2019 | 325.88 | 328.85 | 323.98 | 324.26 | 929,579 | -1.38(-0.42%) |
Jul 09, 2019 | 323.90 | 326.11 | 322.45 | 325.65 | 739,112 | +0.48(+0.15%) |
Jul 08, 2019 | 324.60 | 325.81 | 323.04 | 325.16 | 734,248 | -0.65(-0.20%) |
Jul 05, 2019 | 325.78 | 326.62 | 322.95 | 325.81 | 813,833 | -0.40(-0.12%) |
Jul 03, 2019 | 324.07 | 326.30 | 321.79 | 326.22 | 842,558 | +2.47(+0.76%) |
Jul 02, 2019 | 318.47 | 323.74 | 318.02 | 323.74 | 1,195,509 | +5.37(+1.69%) |
Jul 01, 2019 | 321.84 | 323.04 | 318.00 | 318.37 | 1,140,205 | -1.82(-0.57%) |
Jun 28, 2019 | 316.62 | 320.38 | 315.02 | 320.19 | 1,555,003 | +3.92(+1.24%) |
Jun 27, 2019 | 317.01 | 317.54 | 314.66 | 316.28 | 938,403 | -0.36(-0.11%) |
Jun 26, 2019 | 318.52 | 318.84 | 314.44 | 316.64 | 1,109,990 | -0.93(-0.29%) |
Jun 25, 2019 | 317.08 | 319.54 | 316.85 | 317.57 | 1,327,223 | +0.51(+0.16%) |
Jun 24, 2019 | 317.46 | 319.61 | 316.85 | 317.06 | 2,005,882 | +0.55(+0.17%) |
Jun 21, 2019 | 319.04 | 319.49 | 314.94 | 316.51 | 1,753,920 | -3.03(-0.95%) |
Jun 20, 2019 | 315.11 | 320.01 | 315.06 | 319.54 | 1,191,026 | +6.23(+1.99%) |
Jun 19, 2019 | 311.58 | 314.03 | 311.08 | 313.32 | 927,234 | +1.95(+0.62%) |
Jun 18, 2019 | 307.82 | 312.04 | 306.85 | 311.37 | 938,270 | +4.25(+1.39%) |
Jun 17, 2019 | 309.34 | 310.39 | 305.42 | 307.12 | 1,026,565 | -1.28(-0.41%) |
Jun 14, 2019 | 307.46 | 310.44 | 306.89 | 308.39 | 1,202,811 | +0.93(+0.30%) |
Jun 13, 2019 | 306.14 | 308.01 | 303.34 | 307.46 | 1,366,844 | +3.14(+1.03%) |
Jun 12, 2019 | 303.19 | 304.87 | 301.50 | 304.31 | 1,285,122 | +1.30(+0.43%) |
Jun 11, 2019 | 310.04 | 310.51 | 300.23 | 303.02 | 1,912,330 | -6.66(-2.15%) |
Jun 10, 2019 | 315.29 | 315.87 | 308.91 | 309.68 | 1,539,819 | -3.20(-1.02%) |
Jun 07, 2019 | 311.31 | 313.69 | 310.38 | 312.88 | 1,278,200 | +2.39(+0.77%) |
Jun 06, 2019 | 311.24 | 312.09 | 308.40 | 310.49 | 1,305,352 | -0.16(-0.05%) |
Jun 05, 2019 | 308.26 | 310.79 | 306.96 | 310.65 | 1,987,474 | +2.95(+0.96%) |
Jun 04, 2019 | 304.64 | 307.99 | 304.64 | 307.70 | 1,786,250 | +4.21(+1.39%) |