Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 206.79 | 206.95 | 202.99 | 203.85 | 530,200 | -2.11(-1.02%) |
Aug 29, 2019 | 206.06 | 207.93 | 205.82 | 205.96 | 318,449 | +2.18(+1.07%) |
Aug 28, 2019 | 202.69 | 204.71 | 201.25 | 203.78 | 293,679 | -0.01(-0.00%) |
Aug 27, 2019 | 204.69 | 206.00 | 202.09 | 203.79 | 525,527 | +0.80(+0.39%) |
Aug 26, 2019 | 202.38 | 203.68 | 201.60 | 202.99 | 378,775 | +2.47(+1.23%) |
Aug 23, 2019 | 204.37 | 207.14 | 199.55 | 200.52 | 517,900 | -4.68(-2.28%) |
Aug 22, 2019 | 208.46 | 209.02 | 203.06 | 205.20 | 406,782 | -2.87(-1.38%) |
Aug 21, 2019 | 209.18 | 209.80 | 207.16 | 208.07 | 521,924 | +1.19(+0.58%) |
Aug 20, 2019 | 206.82 | 208.92 | 205.72 | 206.88 | 505,185 | -0.02(-0.01%) |
Aug 19, 2019 | 208.12 | 208.76 | 206.36 | 206.90 | 403,732 | +1.90(+0.93%) |
Aug 16, 2019 | 205.59 | 206.55 | 204.27 | 205.00 | 380,700 | +1.60(+0.79%) |
Aug 15, 2019 | 202.18 | 204.38 | 201.30 | 203.40 | 340,109 | +1.52(+0.75%) |
Aug 14, 2019 | 206.01 | 206.89 | 201.70 | 201.88 | 520,006 | -7.08(-3.39%) |
Aug 13, 2019 | 204.24 | 209.50 | 203.46 | 208.96 | 487,845 | +4.96(+2.43%) |
Aug 12, 2019 | 207.40 | 207.40 | 203.23 | 204.00 | 448,950 | -3.82(-1.84%) |
Aug 09, 2019 | 210.30 | 211.19 | 207.00 | 207.82 | 689,900 | -3.50(-1.66%) |
Aug 08, 2019 | 206.56 | 211.67 | 206.56 | 211.32 | 550,877 | +5.18(+2.51%) |
Aug 07, 2019 | 202.04 | 206.52 | 201.33 | 206.14 | 543,558 | +1.78(+0.87%) |
Aug 06, 2019 | 200.95 | 205.17 | 200.45 | 204.36 | 726,602 | +4.06(+2.03%) |
Aug 05, 2019 | 205.51 | 205.65 | 198.54 | 200.30 | 748,904 | -9.17(-4.38%) |
Aug 02, 2019 | 211.87 | 213.07 | 207.50 | 209.47 | 428,700 | -3.33(-1.56%) |
Aug 01, 2019 | 211.59 | 217.01 | 211.11 | 212.80 | 725,903 | +1.71(+0.81%) |
Jul 31, 2019 | 214.26 | 215.03 | 208.70 | 211.09 | 643,221 | -2.84(-1.33%) |
Jul 30, 2019 | 213.50 | 215.47 | 213.21 | 213.93 | 482,867 | -1.61(-0.75%) |
Jul 29, 2019 | 217.00 | 218.06 | 213.37 | 215.54 | 487,684 | -1.04(-0.48%) |
Jul 26, 2019 | 214.68 | 219.40 | 212.85 | 216.58 | 793,900 | +0.73(+0.34%) |
Jul 25, 2019 | 215.92 | 218.25 | 213.92 | 215.85 | 479,524 | -0.99(-0.46%) |
Jul 24, 2019 | 214.74 | 217.15 | 213.78 | 216.84 | 503,218 | +1.10(+0.51%) |
Jul 23, 2019 | 216.80 | 216.80 | 213.57 | 215.74 | 662,105 | -0.20(-0.09%) |
Jul 22, 2019 | 215.46 | 217.69 | 214.55 | 215.94 | 868,989 | +1.73(+0.81%) |
Jul 19, 2019 | 216.41 | 218.77 | 213.48 | 214.21 | 1,614,400 | -0.59(-0.27%) |
Jul 18, 2019 | 216.74 | 217.17 | 214.50 | 214.80 | 897,669 | -2.16(-1.00%) |
Jul 17, 2019 | 217.50 | 218.57 | 216.46 | 216.96 | 885,807 | -0.58(-0.27%) |
Jul 16, 2019 | 221.13 | 221.60 | 217.42 | 217.54 | 526,904 | -3.50(-1.58%) |
Jul 15, 2019 | 220.14 | 221.78 | 219.32 | 221.04 | 635,801 | +1.39(+0.63%) |
Jul 12, 2019 | 218.68 | 219.82 | 216.78 | 219.65 | 352,600 | +1.06(+0.48%) |
Jul 11, 2019 | 219.68 | 220.00 | 217.46 | 218.59 | 442,211 | -0.28(-0.13%) |
Jul 10, 2019 | 218.97 | 219.88 | 216.40 | 218.87 | 678,913 | +1.39(+0.64%) |
Jul 09, 2019 | 215.27 | 217.94 | 214.87 | 217.48 | 933,604 | +1.84(+0.85%) |
Jul 08, 2019 | 216.16 | 216.95 | 214.90 | 215.64 | 477,863 | -1.69(-0.78%) |
Jul 05, 2019 | 216.02 | 217.76 | 213.18 | 217.33 | 519,000 | +0.27(+0.12%) |
Jul 03, 2019 | 214.95 | 217.62 | 214.31 | 217.06 | 382,800 | +3.24(+1.52%) |
Jul 02, 2019 | 211.81 | 214.75 | 211.29 | 213.82 | 658,965 | +2.68(+1.27%) |
Jul 01, 2019 | 211.60 | 213.99 | 210.34 | 211.14 | 496,396 | +1.98(+0.95%) |
Jun 28, 2019 | 207.98 | 209.51 | 206.21 | 209.16 | 1,179,100 | +1.87(+0.90%) |
Jun 27, 2019 | 206.39 | 208.17 | 206.18 | 207.29 | 313,919 | +1.60(+0.78%) |
Jun 26, 2019 | 208.82 | 210.64 | 205.69 | 205.69 | 526,194 | -2.21(-1.06%) |
Jun 25, 2019 | 209.63 | 210.60 | 207.29 | 207.90 | 469,279 | -1.67(-0.80%) |
Jun 24, 2019 | 210.65 | 211.99 | 209.31 | 209.57 | 696,485 | -1.18(-0.56%) |
Jun 21, 2019 | 210.80 | 211.72 | 209.08 | 210.75 | 1,210,500 | -0.27(-0.13%) |
Jun 20, 2019 | 212.45 | 214.35 | 208.83 | 211.02 | 585,331 | +1.61(+0.77%) |
Jun 19, 2019 | 206.03 | 209.78 | 206.03 | 209.41 | 479,654 | +3.48(+1.69%) |
Jun 18, 2019 | 206.37 | 207.10 | 204.71 | 205.93 | 617,110 | +2.59(+1.27%) |
Jun 17, 2019 | 205.50 | 205.77 | 202.93 | 203.34 | 439,488 | -1.86(-0.91%) |
Jun 14, 2019 | 205.93 | 206.52 | 205.04 | 205.20 | 620,900 | -0.17(-0.08%) |
Jun 13, 2019 | 207.04 | 208.56 | 204.84 | 205.37 | 505,773 | -1.13(-0.55%) |
Jun 12, 2019 | 206.80 | 209.34 | 205.46 | 206.50 | 407,610 | -0.08(-0.04%) |
Jun 11, 2019 | 209.12 | 210.06 | 204.89 | 206.58 | 560,959 | -0.53(-0.26%) |
Jun 10, 2019 | 207.81 | 209.76 | 207.08 | 207.11 | 426,321 | +0.02(+0.01%) |
Jun 07, 2019 | 204.75 | 209.58 | 204.68 | 207.09 | 552,800 | +3.83(+1.88%) |
Jun 06, 2019 | 200.42 | 203.62 | 199.43 | 203.26 | 506,984 | +2.93(+1.46%) |
Jun 05, 2019 | 196.39 | 200.74 | 195.92 | 200.33 | 549,152 | +6.04(+3.11%) |
Jun 04, 2019 | 190.70 | 194.33 | 189.09 | 194.29 | 538,886 | +4.96(+2.62%) |