Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 280.20 | 280.20 | 277.51 | 278.60 | 5,055,768 | -0.01(-0.00%) |
Aug 29, 2019 | 277.80 | 279.14 | 276.73 | 278.61 | 3,746,729 | +3.58(+1.30%) |
Aug 28, 2019 | 272.43 | 275.23 | 271.61 | 275.03 | 4,043,059 | +1.85(+0.68%) |
Aug 27, 2019 | 275.70 | 276.08 | 272.37 | 273.18 | 3,609,804 | -1.05(-0.38%) |
Aug 26, 2019 | 273.52 | 274.23 | 271.94 | 274.23 | 2,826,605 | +3.02(+1.11%) |
Aug 23, 2019 | 277.05 | 278.77 | 269.92 | 271.21 | 6,401,543 | -7.19(-2.58%) |
Aug 22, 2019 | 279.24 | 279.88 | 276.54 | 278.41 | 4,468,201 | -0.10(-0.04%) |
Aug 21, 2019 | 278.48 | 278.88 | 277.80 | 278.51 | 3,174,718 | +2.26(+0.82%) |
Aug 20, 2019 | 277.86 | 278.36 | 276.08 | 276.25 | 3,155,439 | -2.16(-0.78%) |
Aug 19, 2019 | 278.21 | 279.07 | 277.53 | 278.41 | 2,987,610 | +3.30(+1.20%) |
Aug 16, 2019 | 272.79 | 275.51 | 272.74 | 275.10 | 4,130,910 | +4.01(+1.48%) |
Aug 15, 2019 | 271.26 | 271.94 | 268.89 | 271.09 | 6,136,016 | +0.70(+0.26%) |
Aug 14, 2019 | 274.27 | 274.94 | 270.20 | 270.39 | 6,131,850 | -8.22(-2.95%) |
Aug 13, 2019 | 273.96 | 280.08 | 273.61 | 278.61 | 3,836,430 | +4.23(+1.54%) |
Aug 12, 2019 | 276.05 | 276.65 | 273.31 | 274.38 | 2,745,573 | -3.36(-1.21%) |
Aug 09, 2019 | 278.60 | 279.24 | 275.80 | 277.74 | 4,335,613 | -1.82(-0.65%) |
Aug 08, 2019 | 275.75 | 279.55 | 275.20 | 279.55 | 5,914,222 | +5.32(+1.94%) |
Aug 07, 2019 | 271.75 | 274.99 | 268.55 | 274.23 | 6,112,817 | +0.26(+0.10%) |
Aug 06, 2019 | 272.23 | 274.26 | 270.70 | 273.97 | 5,759,588 | +3.61(+1.33%) |
Aug 05, 2019 | 274.34 | 274.41 | 268.25 | 270.36 | 7,299,093 | -8.38(-3.01%) |
Aug 02, 2019 | 279.78 | 280.06 | 277.01 | 278.74 | 7,901,849 | -1.99(-0.71%) |
Aug 01, 2019 | 283.38 | 286.48 | 279.91 | 280.73 | 10,680,181 | -2.57(-0.91%) |
Jul 31, 2019 | 286.63 | 286.81 | 281.08 | 283.29 | 9,062,782 | -3.08(-1.07%) |
Jul 30, 2019 | 285.58 | 286.77 | 285.18 | 286.37 | 4,966,650 | -0.70(-0.24%) |
Jul 29, 2019 | 287.46 | 287.51 | 286.46 | 287.07 | 2,457,053 | -0.52(-0.18%) |
Jul 26, 2019 | 286.39 | 287.79 | 286.29 | 287.59 | 2,864,248 | +1.95(+0.68%) |
Jul 25, 2019 | 286.59 | 286.61 | 284.81 | 285.64 | 3,877,785 | -1.38(-0.48%) |
Jul 24, 2019 | 284.91 | 287.02 | 284.81 | 287.02 | 2,525,501 | +1.37(+0.48%) |
Jul 23, 2019 | 284.88 | 285.69 | 283.98 | 285.65 | 2,333,554 | +2.03(+0.71%) |
Jul 22, 2019 | 283.39 | 284.22 | 282.86 | 283.62 | 2,715,919 | +0.64(+0.23%) |
Jul 19, 2019 | 285.71 | 285.75 | 282.78 | 282.98 | 3,707,774 | -1.66(-0.58%) |
Jul 18, 2019 | 282.97 | 284.93 | 282.53 | 284.64 | 4,617,138 | +1.11(+0.39%) |
Jul 17, 2019 | 285.41 | 285.57 | 283.53 | 283.53 | 2,262,823 | -1.86(-0.65%) |
Jul 16, 2019 | 286.30 | 286.48 | 285.15 | 285.38 | 2,359,536 | -0.97(-0.34%) |
Jul 15, 2019 | 286.73 | 286.76 | 285.88 | 286.35 | 4,648,125 | -0.03(-0.01%) |
Jul 12, 2019 | 285.55 | 286.38 | 285.21 | 286.38 | 4,590,487 | +1.48(+0.52%) |
Jul 11, 2019 | 285.02 | 285.27 | 283.96 | 284.90 | 5,431,375 | +0.50(+0.18%) |
Jul 10, 2019 | 284.14 | 285.34 | 283.55 | 284.40 | 2,638,688 | +1.30(+0.46%) |
Jul 09, 2019 | 281.40 | 283.32 | 281.36 | 283.10 | 1,630,551 | +0.45(+0.16%) |
Jul 08, 2019 | 282.80 | 283.12 | 281.88 | 282.65 | 3,120,605 | -1.47(-0.52%) |
Jul 05, 2019 | 283.25 | 284.36 | 281.88 | 284.12 | 2,321,755 | -0.36(-0.13%) |
Jul 03, 2019 | 282.97 | 284.51 | 282.84 | 284.48 | 1,958,087 | +2.13(+0.75%) |
Jul 02, 2019 | 281.49 | 282.35 | 280.58 | 282.35 | 3,999,127 | +0.86(+0.31%) |
Jul 01, 2019 | 282.48 | 282.96 | 280.25 | 281.49 | 4,155,861 | +2.43(+0.87%) |
Jun 28, 2019 | 278.61 | 279.49 | 278.07 | 279.05 | 6,074,844 | +1.39(+0.50%) |
Jun 27, 2019 | 277.38 | 278.09 | 277.03 | 277.66 | 2,875,448 | +1.14(+0.41%) |
Jun 26, 2019 | 277.79 | 278.33 | 276.47 | 276.52 | 4,447,053 | -0.31(-0.11%) |
Jun 25, 2019 | 279.62 | 279.68 | 276.73 | 276.84 | 3,141,905 | -2.71(-0.97%) |
Jun 24, 2019 | 280.14 | 280.49 | 279.43 | 279.54 | 3,748,924 | -0.28(-0.10%) |
Jun 21, 2019 | 280.04 | 281.37 | 279.73 | 279.83 | 3,832,096 | -0.43(-0.15%) |
Jun 20, 2019 | 280.54 | 280.77 | 278.23 | 280.25 | 4,654,712 | +2.63(+0.95%) |
Jun 19, 2019 | 277.20 | 278.24 | 276.24 | 277.62 | 8,030,369 | +0.75(+0.27%) |
Jun 18, 2019 | 276.10 | 278.15 | 275.74 | 276.87 | 4,881,676 | +2.56(+0.94%) |
Jun 17, 2019 | 274.32 | 274.98 | 274.00 | 274.31 | 2,652,440 | +0.25(+0.09%) |
Jun 14, 2019 | 274.11 | 274.69 | 273.25 | 274.06 | 2,125,591 | -0.35(-0.13%) |
Jun 13, 2019 | 274.20 | 274.73 | 273.47 | 274.40 | 2,448,377 | +1.25(+0.46%) |
Jun 12, 2019 | 273.50 | 274.06 | 272.72 | 273.15 | 2,455,189 | -0.62(-0.23%) |
Jun 11, 2019 | 275.70 | 276.10 | 273.05 | 273.77 | 3,106,810 | -0.05(-0.02%) |
Jun 10, 2019 | 274.16 | 275.52 | 273.70 | 273.82 | 4,105,196 | +1.25(+0.46%) |
Jun 07, 2019 | 270.90 | 273.66 | 270.71 | 272.57 | 3,379,734 | +2.74(+1.01%) |
Jun 06, 2019 | 268.37 | 270.52 | 267.69 | 269.83 | 4,563,806 | +1.79(+0.67%) |
Jun 05, 2019 | 267.47 | 268.08 | 265.55 | 268.04 | 4,967,199 | +2.28(+0.86%) |
Jun 04, 2019 | 262.49 | 265.90 | 262.03 | 265.76 | 3,824,619 | +5.70(+2.19%) |