Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 337.21 | 338.52 | 335.68 | 337.97 | 864,789 | +1.65(+0.49%) |
Aug 29, 2019 | 336.40 | 337.49 | 333.14 | 336.31 | 1,215,675 | +3.03(+0.91%) |
Aug 28, 2019 | 331.60 | 335.06 | 329.61 | 333.29 | 937,935 | +0.86(+0.26%) |
Aug 27, 2019 | 333.97 | 334.37 | 330.03 | 332.43 | 869,110 | -0.29(-0.09%) |
Aug 26, 2019 | 331.58 | 332.93 | 328.50 | 332.72 | 786,680 | +3.00(+0.91%) |
Aug 23, 2019 | 337.06 | 338.50 | 327.73 | 329.71 | 1,592,420 | -7.87(-2.33%) |
Aug 22, 2019 | 335.06 | 338.25 | 333.07 | 337.58 | 848,826 | +2.52(+0.75%) |
Aug 21, 2019 | 335.94 | 336.18 | 331.81 | 335.06 | 904,729 | +1.09(+0.33%) |
Aug 20, 2019 | 332.87 | 336.02 | 332.00 | 333.97 | 1,052,332 | +1.12(+0.34%) |
Aug 19, 2019 | 332.22 | 333.91 | 331.14 | 332.85 | 914,363 | +3.03(+0.92%) |
Aug 16, 2019 | 329.02 | 330.98 | 326.64 | 329.81 | 938,809 | +3.10(+0.95%) |
Aug 15, 2019 | 322.94 | 327.69 | 321.21 | 326.71 | 1,219,553 | +3.95(+1.23%) |
Aug 14, 2019 | 328.94 | 328.94 | 321.38 | 322.76 | 1,679,222 | -7.24(-2.20%) |
Aug 13, 2019 | 330.68 | 333.76 | 328.30 | 330.00 | 1,212,677 | +0.19(+0.06%) |
Aug 12, 2019 | 328.06 | 330.73 | 326.84 | 329.81 | 712,505 | -0.01(-0.00%) |
Aug 09, 2019 | 329.02 | 331.88 | 326.60 | 329.82 | 996,648 | -0.14(-0.04%) |
Aug 08, 2019 | 323.70 | 331.04 | 323.70 | 329.96 | 1,355,533 | +6.88(+2.13%) |
Aug 07, 2019 | 318.46 | 324.50 | 316.71 | 323.07 | 1,420,778 | +2.20(+0.69%) |
Aug 06, 2019 | 316.06 | 320.97 | 313.92 | 320.87 | 1,285,797 | +7.31(+2.33%) |
Aug 05, 2019 | 311.92 | 315.90 | 309.66 | 313.57 | 1,673,041 | -3.04(-0.96%) |
Aug 02, 2019 | 318.55 | 318.71 | 314.49 | 316.61 | 955,841 | -1.03(-0.33%) |
Aug 01, 2019 | 316.44 | 321.36 | 314.23 | 317.64 | 1,395,157 | +0.80(+0.25%) |
Jul 31, 2019 | 320.11 | 322.56 | 314.32 | 316.84 | 1,185,354 | -3.34(-1.04%) |
Jul 30, 2019 | 322.49 | 324.27 | 319.60 | 320.18 | 801,985 | -3.18(-0.98%) |
Jul 29, 2019 | 323.17 | 323.78 | 321.89 | 323.36 | 753,511 | +0.14(+0.04%) |
Jul 26, 2019 | 323.35 | 324.31 | 321.75 | 323.21 | 904,516 | -0.75(-0.23%) |
Jul 25, 2019 | 322.60 | 326.06 | 321.19 | 323.97 | 1,306,962 | +1.24(+0.39%) |
Jul 24, 2019 | 313.37 | 322.80 | 313.19 | 322.73 | 2,172,514 | +9.71(+3.10%) |
Jul 23, 2019 | 317.56 | 317.56 | 306.90 | 313.01 | 2,679,389 | +0.15(+0.05%) |
Jul 22, 2019 | 312.70 | 313.60 | 311.06 | 312.87 | 1,309,051 | +0.59(+0.19%) |
Jul 19, 2019 | 312.88 | 314.15 | 311.31 | 312.28 | 1,672,550 | +0.66(+0.21%) |
Jul 18, 2019 | 313.44 | 313.52 | 308.63 | 311.62 | 1,948,825 | -1.98(-0.63%) |
Jul 17, 2019 | 319.62 | 319.73 | 313.06 | 313.60 | 2,133,650 | -6.02(-1.88%) |
Jul 16, 2019 | 321.94 | 322.31 | 319.45 | 319.62 | 1,172,431 | -2.05(-0.64%) |
Jul 15, 2019 | 323.55 | 323.70 | 320.98 | 321.67 | 1,155,289 | -1.54(-0.48%) |
Jul 12, 2019 | 322.99 | 323.26 | 320.91 | 323.21 | 1,313,052 | +1.07(+0.33%) |
Jul 11, 2019 | 322.08 | 323.14 | 320.37 | 322.14 | 1,549,895 | +0.06(+0.02%) |
Jul 10, 2019 | 323.69 | 326.64 | 321.80 | 322.08 | 935,888 | -1.37(-0.42%) |
Jul 09, 2019 | 321.72 | 323.91 | 320.27 | 323.45 | 744,129 | +0.48(+0.15%) |
Jul 08, 2019 | 322.41 | 323.62 | 320.87 | 322.97 | 739,232 | -0.65(-0.20%) |
Jul 05, 2019 | 323.58 | 324.41 | 320.78 | 323.62 | 819,357 | -0.40(-0.12%) |
Jul 03, 2019 | 321.89 | 324.10 | 319.62 | 324.02 | 848,277 | +2.46(+0.76%) |
Jul 02, 2019 | 316.32 | 321.56 | 315.87 | 321.56 | 1,203,623 | +5.34(+1.69%) |
Jul 01, 2019 | 319.67 | 320.86 | 315.86 | 316.23 | 1,147,944 | -1.81(-0.57%) |
Jun 28, 2019 | 314.48 | 318.22 | 312.90 | 318.04 | 1,565,558 | +3.89(+1.24%) |
Jun 27, 2019 | 314.88 | 315.39 | 312.54 | 314.14 | 944,772 | -0.36(-0.11%) |
Jun 26, 2019 | 316.37 | 316.69 | 312.31 | 314.50 | 1,117,524 | -0.93(-0.29%) |
Jun 25, 2019 | 314.94 | 317.38 | 314.71 | 315.43 | 1,336,231 | +0.51(+0.16%) |
Jun 24, 2019 | 315.32 | 317.46 | 314.71 | 314.92 | 2,019,497 | +0.54(+0.17%) |
Jun 21, 2019 | 316.89 | 317.34 | 312.81 | 314.38 | 1,765,825 | -3.01(-0.95%) |
Jun 20, 2019 | 312.99 | 317.85 | 312.94 | 317.39 | 1,199,110 | +6.19(+1.99%) |
Jun 19, 2019 | 309.48 | 311.92 | 308.98 | 311.20 | 933,528 | +1.93(+0.63%) |
Jun 18, 2019 | 305.75 | 309.94 | 304.78 | 309.27 | 944,638 | +4.22(+1.39%) |
Jun 17, 2019 | 307.26 | 308.30 | 303.36 | 305.05 | 1,033,533 | -1.27(-0.41%) |
Jun 14, 2019 | 305.39 | 308.34 | 304.83 | 306.31 | 1,210,975 | +0.93(+0.30%) |
Jun 13, 2019 | 304.07 | 305.93 | 301.29 | 305.39 | 1,376,121 | +3.12(+1.03%) |
Jun 12, 2019 | 301.14 | 302.81 | 299.47 | 302.26 | 1,293,845 | +1.29(+0.43%) |
Jun 11, 2019 | 307.95 | 308.42 | 298.20 | 300.98 | 1,925,309 | -6.61(-2.15%) |
Jun 10, 2019 | 313.16 | 313.74 | 306.83 | 307.59 | 1,550,270 | -3.18(-1.02%) |
Jun 07, 2019 | 309.21 | 311.57 | 308.29 | 310.77 | 1,286,876 | +2.37(+0.77%) |
Jun 06, 2019 | 309.14 | 309.99 | 306.32 | 308.40 | 1,314,212 | -0.16(-0.05%) |
Jun 05, 2019 | 306.18 | 308.69 | 304.89 | 308.55 | 2,000,964 | +2.93(+0.96%) |
Jun 04, 2019 | 302.59 | 305.91 | 302.59 | 305.62 | 1,798,374 | +4.18(+1.39%) |