Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 341.77 | 342.45 | 338.66 | 339.26 | 627,822 | -0.06(-0.02%) |
Aug 29, 2019 | 339.39 | 340.13 | 335.92 | 339.32 | 679,121 | +3.72(+1.11%) |
Aug 28, 2019 | 335.08 | 339.75 | 333.07 | 335.60 | 621,607 | -0.26(-0.08%) |
Aug 27, 2019 | 338.95 | 338.95 | 333.48 | 335.86 | 445,596 | -2.28(-0.67%) |
Aug 26, 2019 | 335.81 | 338.30 | 333.39 | 338.14 | 483,563 | +4.75(+1.42%) |
Aug 23, 2019 | 340.76 | 344.12 | 331.80 | 333.39 | 729,856 | -9.70(-2.83%) |
Aug 22, 2019 | 340.77 | 344.44 | 338.07 | 343.09 | 694,309 | +2.66(+0.78%) |
Aug 21, 2019 | 343.19 | 344.17 | 338.00 | 340.43 | 710,189 | +0.12(+0.04%) |
Aug 20, 2019 | 341.35 | 343.88 | 339.65 | 340.31 | 560,816 | -0.99(-0.29%) |
Aug 19, 2019 | 342.89 | 343.56 | 340.95 | 341.30 | 594,666 | +2.00(+0.59%) |
Aug 16, 2019 | 339.22 | 340.57 | 336.42 | 339.30 | 912,456 | +2.48(+0.74%) |
Aug 15, 2019 | 334.47 | 337.57 | 331.64 | 336.82 | 765,405 | +3.50(+1.05%) |
Aug 14, 2019 | 337.89 | 338.94 | 332.33 | 333.31 | 944,827 | -8.52(-2.49%) |
Aug 13, 2019 | 346.36 | 348.00 | 340.22 | 341.84 | 1,087,454 | -2.35(-0.68%) |
Aug 12, 2019 | 339.52 | 344.91 | 338.78 | 344.19 | 942,243 | +2.46(+0.72%) |
Aug 09, 2019 | 340.12 | 345.54 | 336.28 | 341.73 | 972,419 | +1.46(+0.43%) |
Aug 08, 2019 | 336.20 | 343.45 | 335.16 | 340.27 | 1,555,799 | +6.95(+2.09%) |
Aug 07, 2019 | 324.53 | 335.15 | 323.11 | 333.31 | 1,611,391 | +6.61(+2.02%) |
Aug 06, 2019 | 322.77 | 327.79 | 321.11 | 326.70 | 1,092,083 | +10.55(+3.34%) |
Aug 05, 2019 | 311.50 | 319.82 | 308.91 | 316.15 | 1,050,151 | +1.52(+0.48%) |
Aug 02, 2019 | 318.17 | 320.00 | 312.19 | 314.63 | 674,122 | -3.56(-1.12%) |
Aug 01, 2019 | 318.42 | 323.09 | 317.18 | 318.19 | 716,192 | -0.51(-0.16%) |
Jul 31, 2019 | 323.74 | 326.46 | 317.67 | 318.70 | 1,198,336 | -6.77(-2.08%) |
Jul 30, 2019 | 326.70 | 327.68 | 322.11 | 325.47 | 654,267 | -2.32(-0.71%) |
Jul 29, 2019 | 325.12 | 328.32 | 323.61 | 327.79 | 757,574 | +2.68(+0.83%) |
Jul 26, 2019 | 326.11 | 326.90 | 322.32 | 325.11 | 972,094 | -2.03(-0.62%) |
Jul 25, 2019 | 319.07 | 331.05 | 317.54 | 327.13 | 2,047,802 | +10.84(+3.43%) |
Jul 24, 2019 | 298.69 | 317.96 | 296.60 | 316.30 | 2,055,166 | +17.50(+5.86%) |
Jul 23, 2019 | 298.67 | 301.09 | 294.11 | 298.80 | 1,721,427 | +0.73(+0.24%) |
Jul 22, 2019 | 296.05 | 298.84 | 295.44 | 298.07 | 655,548 | +0.96(+0.32%) |
Jul 19, 2019 | 298.31 | 299.65 | 296.19 | 297.11 | 955,612 | +0.94(+0.32%) |
Jul 18, 2019 | 296.96 | 296.99 | 294.26 | 296.17 | 691,722 | -0.79(-0.27%) |
Jul 17, 2019 | 298.03 | 298.93 | 294.74 | 296.96 | 615,596 | -1.69(-0.57%) |
Jul 16, 2019 | 300.27 | 301.35 | 297.88 | 298.65 | 678,134 | -1.33(-0.44%) |
Jul 15, 2019 | 304.43 | 304.58 | 298.99 | 299.98 | 677,312 | -3.93(-1.29%) |
Jul 12, 2019 | 300.91 | 303.98 | 298.12 | 303.90 | 709,905 | +4.24(+1.42%) |
Jul 11, 2019 | 299.33 | 302.73 | 298.82 | 299.66 | 779,442 | +0.80(+0.27%) |
Jul 10, 2019 | 300.80 | 303.23 | 298.67 | 298.86 | 490,229 | -1.61(-0.54%) |
Jul 09, 2019 | 298.12 | 300.60 | 296.13 | 300.47 | 522,312 | +1.68(+0.56%) |
Jul 08, 2019 | 298.83 | 300.53 | 297.43 | 298.80 | 408,948 | -1.12(-0.37%) |
Jul 05, 2019 | 299.29 | 299.97 | 295.86 | 299.91 | 353,055 | -0.05(-0.02%) |
Jul 03, 2019 | 299.73 | 300.26 | 297.62 | 299.96 | 381,572 | +1.44(+0.48%) |
Jul 02, 2019 | 294.96 | 298.80 | 294.39 | 298.52 | 593,657 | +4.75(+1.62%) |
Jul 01, 2019 | 299.73 | 299.73 | 293.16 | 293.77 | 809,378 | -4.21(-1.41%) |
Jun 28, 2019 | 293.48 | 298.74 | 291.84 | 297.98 | 913,866 | +4.45(+1.52%) |
Jun 27, 2019 | 294.31 | 294.84 | 291.67 | 293.53 | 694,896 | -0.39(-0.13%) |
Jun 26, 2019 | 296.28 | 297.64 | 293.33 | 293.92 | 640,342 | -2.26(-0.76%) |
Jun 25, 2019 | 297.15 | 298.29 | 294.65 | 296.18 | 606,336 | -0.30(-0.10%) |
Jun 24, 2019 | 297.72 | 299.28 | 296.37 | 296.48 | 389,475 | -0.63(-0.21%) |
Jun 21, 2019 | 299.62 | 299.66 | 295.79 | 297.11 | 1,189,066 | -1.53(-0.51%) |
Jun 20, 2019 | 293.03 | 299.13 | 293.03 | 298.64 | 1,296,548 | +7.96(+2.74%) |
Jun 19, 2019 | 288.88 | 291.05 | 287.79 | 290.68 | 757,605 | +1.85(+0.64%) |
Jun 18, 2019 | 286.46 | 290.93 | 285.41 | 288.83 | 736,285 | +3.43(+1.20%) |
Jun 17, 2019 | 286.68 | 286.68 | 283.21 | 285.40 | 620,750 | +0.04(+0.01%) |
Jun 14, 2019 | 284.46 | 286.34 | 282.75 | 285.37 | 833,084 | +1.66(+0.59%) |
Jun 13, 2019 | 282.41 | 284.28 | 277.08 | 283.71 | 1,439,520 | +2.56(+0.91%) |
Jun 12, 2019 | 277.78 | 281.54 | 276.63 | 281.14 | 836,508 | +3.80(+1.37%) |
Jun 11, 2019 | 287.10 | 288.48 | 275.04 | 277.34 | 1,738,730 | -9.76(-3.40%) |
Jun 10, 2019 | 297.88 | 298.56 | 286.09 | 287.10 | 1,180,469 | -6.44(-2.19%) |
Jun 07, 2019 | 291.32 | 294.53 | 289.88 | 293.54 | 1,095,164 | +3.20(+1.10%) |
Jun 06, 2019 | 292.15 | 292.64 | 289.93 | 290.34 | 645,197 | -1.80(-0.62%) |
Jun 05, 2019 | 289.49 | 292.34 | 288.24 | 292.14 | 762,273 | +4.15(+1.44%) |
Jun 04, 2019 | 283.93 | 289.35 | 283.83 | 287.99 | 863,877 | +4.92(+1.74%) |