Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 326.75 | 335.59 | 326.64 | 331.60 | 292,007 | +1.19(+0.36%) |
Aug 29, 2019 | 332.25 | 334.73 | 328.26 | 330.42 | 412,823 | -10.03(-2.95%) |
Aug 28, 2019 | 345.30 | 348.54 | 339.37 | 340.45 | 237,680 | -2.16(-0.63%) |
Aug 27, 2019 | 337.00 | 345.63 | 335.60 | 342.61 | 439,978 | +1.19(+0.35%) |
Aug 26, 2019 | 344.01 | 348.22 | 341.42 | 341.42 | 360,113 | -10.14(-2.88%) |
Aug 23, 2019 | 335.38 | 353.83 | 329.66 | 351.56 | 597,327 | +20.60(+6.23%) |
Aug 22, 2019 | 327.72 | 336.13 | 326.10 | 330.96 | 252,207 | +2.05(+0.62%) |
Aug 21, 2019 | 328.80 | 331.06 | 326.64 | 328.91 | 192,097 | -5.72(-1.71%) |
Aug 20, 2019 | 331.06 | 334.84 | 328.96 | 334.62 | 202,935 | +4.42(+1.34%) |
Aug 19, 2019 | 331.06 | 333.01 | 328.15 | 330.20 | 213,949 | -10.14(-2.98%) |
Aug 16, 2019 | 345.52 | 345.66 | 338.62 | 340.34 | 201,707 | -11.00(-3.13%) |
Aug 15, 2019 | 349.19 | 356.85 | 347.46 | 351.35 | 375,401 | +0.65(+0.18%) |
Aug 14, 2019 | 341.74 | 351.78 | 339.48 | 350.70 | 485,107 | +20.06(+6.07%) |
Aug 13, 2019 | 346.49 | 347.25 | 326.10 | 330.63 | 422,962 | -15.21(-4.40%) |
Aug 12, 2019 | 342.39 | 349.08 | 340.45 | 345.84 | 294,187 | +7.44(+2.20%) |
Aug 09, 2019 | 335.27 | 343.25 | 332.79 | 338.40 | 369,227 | +6.58(+1.98%) |
Aug 08, 2019 | 343.47 | 345.41 | 331.71 | 331.82 | 306,266 | -15.97(-4.59%) |
Aug 07, 2019 | 358.14 | 363.32 | 345.74 | 347.79 | 545,530 | -4.31(-1.23%) |
Aug 06, 2019 | 353.83 | 359.22 | 348.43 | 352.10 | 439,375 | -23.30(-6.21%) |
Aug 05, 2019 | 350.70 | 366.12 | 350.59 | 375.40 | 595,248 | +38.84(+11.54%) |
Aug 02, 2019 | 331.71 | 340.56 | 331.17 | 336.57 | 561,248 | +9.06(+2.77%) |
Aug 01, 2019 | 322.54 | 330.09 | 310.68 | 327.50 | 647,470 | +4.10(+1.27%) |
Jul 31, 2019 | 313.27 | 329.34 | 312.83 | 323.41 | 476,602 | +8.41(+2.67%) |
Jul 30, 2019 | 316.82 | 317.26 | 312.46 | 314.99 | 150,909 | +2.91(+0.93%) |
Jul 29, 2019 | 310.46 | 315.96 | 310.35 | 312.08 | 150,912 | +2.05(+0.66%) |
Jul 26, 2019 | 312.51 | 312.83 | 309.06 | 310.03 | 231,882 | -6.58(-2.08%) |
Jul 25, 2019 | 312.62 | 317.58 | 312.62 | 316.61 | 204,877 | +6.15(+1.98%) |
Jul 24, 2019 | 317.15 | 317.26 | 310.35 | 310.46 | 230,389 | -4.31(-1.37%) |
Jul 23, 2019 | 315.42 | 319.74 | 314.78 | 314.78 | 232,694 | -3.99(-1.25%) |
Jul 22, 2019 | 322.44 | 322.54 | 317.69 | 318.77 | 165,831 | -5.72(-1.76%) |
Jul 19, 2019 | 314.67 | 324.60 | 314.67 | 324.48 | 214,982 | +5.39(+1.69%) |
Jul 18, 2019 | 322.97 | 325.02 | 318.12 | 319.09 | 263,699 | -0.97(-0.30%) |
Jul 17, 2019 | 316.82 | 320.06 | 315.64 | 320.06 | 159,938 | +3.13(+0.99%) |
Jul 16, 2019 | 314.56 | 318.66 | 313.75 | 316.93 | 165,596 | +3.34(+1.07%) |
Jul 15, 2019 | 314.02 | 315.75 | 313.37 | 313.59 | 104,060 | -1.94(-0.62%) |
Jul 12, 2019 | 318.55 | 318.98 | 315.32 | 315.53 | 197,666 | -3.56(-1.12%) |
Jul 11, 2019 | 317.47 | 321.03 | 316.07 | 319.09 | 280,494 | +0.54(+0.17%) |
Jul 10, 2019 | 320.93 | 322.22 | 316.61 | 318.55 | 525,423 | -6.26(-1.93%) |
Jul 09, 2019 | 331.50 | 331.82 | 324.05 | 324.81 | 177,619 | -3.34(-1.02%) |
Jul 08, 2019 | 327.50 | 330.74 | 327.50 | 328.15 | 120,480 | +4.75(+1.47%) |
Jul 05, 2019 | 326.53 | 329.01 | 322.33 | 323.41 | 201,633 | +1.08(+0.33%) |
Jul 03, 2019 | 325.35 | 326.00 | 322.11 | 322.33 | 165,267 | -4.64(-1.42%) |
Jul 02, 2019 | 329.88 | 331.60 | 326.86 | 326.96 | 217,121 | -2.48(-0.75%) |
Jul 01, 2019 | 325.78 | 332.68 | 324.81 | 329.45 | 248,694 | -9.17(-2.71%) |
Jun 28, 2019 | 337.86 | 340.88 | 337.00 | 338.62 | 164,581 | -0.54(-0.16%) |
Jun 27, 2019 | 339.48 | 341.10 | 337.75 | 339.15 | 159,563 | -2.81(-0.82%) |
Jun 26, 2019 | 340.45 | 342.93 | 336.03 | 341.96 | 222,287 | -2.91(-0.84%) |
Jun 25, 2019 | 334.08 | 345.84 | 333.76 | 344.87 | 390,604 | +53.83(+18.50%) |
Jun 24, 2019 | 290.01 | 291.42 | 289.36 | 291.04 | 187,165 | +0.09(+0.03%) |
Jun 21, 2019 | 291.04 | 292.20 | 287.30 | 290.95 | 353,282 | +0.37(+0.13%) |
Jun 20, 2019 | 287.30 | 294.41 | 287.12 | 290.58 | 295,396 | -4.68(-1.58%) |
Jun 19, 2019 | 296.56 | 300.49 | 294.04 | 295.25 | 249,167 | -2.25(-0.75%) |
Jun 18, 2019 | 299.46 | 300.86 | 293.19 | 297.50 | 402,046 | -9.16(-2.99%) |
Jun 17, 2019 | 308.91 | 309.47 | 304.70 | 306.66 | 208,385 | -3.74(-1.21%) |
Jun 14, 2019 | 310.87 | 312.46 | 308.53 | 310.40 | 181,121 | +3.09(+1.00%) |
Jun 13, 2019 | 308.53 | 309.66 | 306.01 | 307.32 | 279,493 | -3.74(-1.20%) |
Jun 12, 2019 | 309.28 | 311.99 | 307.97 | 311.06 | 283,603 | +3.55(+1.16%) |
Jun 11, 2019 | 301.70 | 309.37 | 300.58 | 307.50 | 361,546 | -0.94(-0.30%) |
Jun 10, 2019 | 311.34 | 311.43 | 302.17 | 308.44 | 433,010 | -7.20(-2.28%) |
Jun 07, 2019 | 324.81 | 325.37 | 312.83 | 315.64 | 383,649 | -12.53(-3.82%) |
Jun 06, 2019 | 332.29 | 335.09 | 326.49 | 328.17 | 321,933 | -4.96(-1.49%) |
Jun 05, 2019 | 331.82 | 340.33 | 331.63 | 333.13 | 458,479 | -5.05(-1.49%) |
Jun 04, 2019 | 350.43 | 353.05 | 337.90 | 338.18 | 489,088 | -17.02(-4.79%) |