Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 285.42 | 286.96 | 281.46 | 283.88 | 2,190,203 | +1.28(+0.45%) |
Aug 29, 2019 | 276.09 | 283.55 | 275.73 | 282.60 | 1,879,324 | +9.60(+3.52%) |
Aug 28, 2019 | 269.00 | 274.94 | 267.99 | 273.00 | 1,331,384 | +3.10(+1.15%) |
Aug 27, 2019 | 269.86 | 271.03 | 268.57 | 269.90 | 1,013,856 | +1.99(+0.74%) |
Aug 26, 2019 | 267.52 | 269.34 | 265.91 | 267.91 | 1,063,774 | +1.54(+0.58%) |
Aug 23, 2019 | 275.01 | 277.11 | 264.49 | 266.37 | 1,778,130 | -8.71(-3.17%) |
Aug 22, 2019 | 276.33 | 277.80 | 273.11 | 275.08 | 855,165 | -0.10(-0.04%) |
Aug 21, 2019 | 275.18 | 276.61 | 273.93 | 275.18 | 757,962 | +2.06(+0.75%) |
Aug 20, 2019 | 274.92 | 276.31 | 272.94 | 273.12 | 1,042,572 | -3.29(-1.19%) |
Aug 19, 2019 | 275.51 | 277.09 | 272.96 | 276.42 | 1,101,296 | +3.33(+1.22%) |
Aug 16, 2019 | 273.52 | 274.27 | 271.21 | 273.09 | 1,046,613 | +2.81(+1.04%) |
Aug 15, 2019 | 271.61 | 272.93 | 267.76 | 270.28 | 1,621,739 | +3.79(+1.42%) |
Aug 14, 2019 | 269.62 | 272.25 | 266.38 | 266.49 | 1,877,065 | -5.63(-2.07%) |
Aug 13, 2019 | 269.05 | 274.98 | 267.27 | 272.12 | 1,930,878 | +3.13(+1.17%) |
Aug 12, 2019 | 271.68 | 273.22 | 267.97 | 268.98 | 1,154,309 | -4.32(-1.58%) |
Aug 09, 2019 | 275.69 | 277.84 | 272.59 | 273.30 | 932,244 | -4.08(-1.47%) |
Aug 08, 2019 | 274.36 | 277.88 | 273.97 | 277.39 | 1,363,330 | +5.65(+2.08%) |
Aug 07, 2019 | 269.34 | 273.29 | 266.17 | 271.74 | 1,683,004 | -1.16(-0.42%) |
Aug 06, 2019 | 268.39 | 274.24 | 267.01 | 272.90 | 2,313,193 | +7.42(+2.79%) |
Aug 05, 2019 | 265.65 | 268.74 | 263.53 | 265.48 | 2,598,164 | -6.29(-2.31%) |
Aug 02, 2019 | 274.75 | 274.75 | 267.99 | 271.77 | 2,119,721 | -2.96(-1.08%) |
Aug 01, 2019 | 276.35 | 281.09 | 272.71 | 274.73 | 1,569,442 | +0.13(+0.05%) |
Jul 31, 2019 | 280.85 | 281.32 | 272.52 | 274.60 | 1,925,064 | -6.16(-2.19%) |
Jul 30, 2019 | 282.78 | 283.36 | 280.29 | 280.76 | 1,361,887 | -4.95(-1.73%) |
Jul 29, 2019 | 285.30 | 285.98 | 282.58 | 285.71 | 1,071,908 | +1.69(+0.60%) |
Jul 26, 2019 | 288.91 | 288.91 | 283.32 | 284.02 | 1,288,295 | -3.34(-1.16%) |
Jul 25, 2019 | 286.09 | 288.60 | 284.93 | 287.37 | 1,227,947 | +2.21(+0.77%) |
Jul 24, 2019 | 285.80 | 285.83 | 275.43 | 285.16 | 2,566,742 | -5.20(-1.79%) |
Jul 23, 2019 | 289.17 | 291.12 | 287.76 | 290.36 | 1,036,631 | +1.87(+0.65%) |
Jul 22, 2019 | 287.77 | 291.26 | 286.77 | 288.49 | 1,118,460 | +1.89(+0.66%) |
Jul 19, 2019 | 292.25 | 292.32 | 286.47 | 286.60 | 1,610,975 | -3.87(-1.33%) |
Jul 18, 2019 | 283.82 | 290.64 | 283.82 | 290.47 | 1,560,283 | +6.66(+2.35%) |
Jul 17, 2019 | 283.40 | 285.19 | 281.38 | 283.81 | 1,690,242 | +0.78(+0.28%) |
Jul 16, 2019 | 282.39 | 284.79 | 281.88 | 283.03 | 1,981,741 | -2.59(-0.91%) |
Jul 15, 2019 | 287.58 | 288.31 | 285.04 | 285.62 | 1,647,230 | -2.09(-0.73%) |
Jul 12, 2019 | 287.72 | 288.26 | 285.10 | 287.71 | 1,658,907 | -4.56(-1.56%) |
Jul 11, 2019 | 294.83 | 295.56 | 291.24 | 292.27 | 814,042 | -0.96(-0.33%) |
Jul 10, 2019 | 295.23 | 295.85 | 292.89 | 293.23 | 852,643 | -0.38(-0.13%) |
Jul 09, 2019 | 292.94 | 294.29 | 292.48 | 293.61 | 896,450 | -0.90(-0.31%) |
Jul 08, 2019 | 295.98 | 296.25 | 291.59 | 294.50 | 1,236,943 | -2.81(-0.94%) |
Jul 05, 2019 | 299.14 | 300.43 | 295.39 | 297.31 | 1,058,545 | -4.73(-1.57%) |
Jul 03, 2019 | 299.40 | 302.06 | 298.16 | 302.04 | 892,806 | +4.27(+1.43%) |
Jul 02, 2019 | 295.86 | 297.85 | 292.24 | 297.77 | 957,020 | +1.68(+0.57%) |
Jul 01, 2019 | 295.81 | 296.44 | 291.74 | 296.09 | 1,670,037 | +5.67(+1.95%) |
Jun 28, 2019 | 289.31 | 290.87 | 285.49 | 290.42 | 5,306,886 | -0.09(-0.03%) |
Jun 27, 2019 | 289.51 | 291.11 | 287.56 | 290.51 | 859,635 | +1.52(+0.53%) |
Jun 26, 2019 | 290.10 | 290.81 | 286.67 | 288.99 | 1,185,411 | -1.29(-0.44%) |
Jun 25, 2019 | 292.20 | 295.06 | 289.85 | 290.27 | 1,204,984 | -2.00(-0.68%) |
Jun 24, 2019 | 291.92 | 292.75 | 288.76 | 292.27 | 952,650 | +1.08(+0.37%) |
Jun 21, 2019 | 290.13 | 292.15 | 287.14 | 291.19 | 1,720,592 | +1.11(+0.38%) |
Jun 20, 2019 | 293.20 | 294.11 | 287.20 | 290.08 | 1,608,177 | +0.55(+0.19%) |
Jun 19, 2019 | 285.46 | 290.07 | 284.24 | 289.53 | 1,551,957 | +3.54(+1.24%) |
Jun 18, 2019 | 284.75 | 286.78 | 282.84 | 285.99 | 1,375,810 | +3.23(+1.14%) |
Jun 17, 2019 | 282.70 | 283.95 | 281.64 | 282.76 | 689,217 | +0.66(+0.23%) |
Jun 14, 2019 | 283.27 | 283.88 | 281.20 | 282.10 | 1,396,495 | -0.97(-0.34%) |
Jun 13, 2019 | 281.69 | 283.21 | 280.40 | 283.06 | 1,316,408 | +1.20(+0.42%) |
Jun 12, 2019 | 281.50 | 282.43 | 279.40 | 281.87 | 892,547 | +0.17(+0.06%) |
Jun 11, 2019 | 283.21 | 284.68 | 279.11 | 281.70 | 1,229,255 | +1.28(+0.45%) |
Jun 10, 2019 | 279.55 | 281.42 | 279.22 | 280.42 | 1,009,504 | +2.04(+0.73%) |
Jun 07, 2019 | 275.64 | 279.19 | 274.27 | 278.38 | 1,350,373 | +5.37(+1.97%) |
Jun 06, 2019 | 272.53 | 274.89 | 271.39 | 273.01 | 1,963,647 | +1.45(+0.54%) |
Jun 05, 2019 | 268.62 | 272.50 | 266.83 | 271.56 | 2,224,391 | +6.74(+2.55%) |
Jun 04, 2019 | 264.70 | 265.32 | 261.19 | 264.82 | 1,594,586 | +2.66(+1.01%) |