Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 198.15 | 198.32 | 195.56 | 196.50 | 3,032,912 | -1.27(-0.64%) |
Aug 29, 2019 | 197.13 | 198.19 | 195.82 | 197.77 | 3,044,171 | +2.22(+1.13%) |
Aug 28, 2019 | 194.25 | 195.68 | 193.16 | 195.55 | 2,399,854 | +1.81(+0.93%) |
Aug 27, 2019 | 195.11 | 195.40 | 193.74 | 193.74 | 2,308,599 | -0.77(-0.40%) |
Aug 26, 2019 | 193.77 | 194.75 | 192.09 | 194.51 | 2,847,105 | +2.02(+1.05%) |
Aug 23, 2019 | 196.54 | 196.81 | 191.80 | 192.49 | 4,084,150 | -4.33(-2.20%) |
Aug 22, 2019 | 197.77 | 198.08 | 195.38 | 196.82 | 2,844,346 | -1.09(-0.55%) |
Aug 21, 2019 | 197.19 | 197.99 | 196.14 | 197.92 | 2,289,687 | +2.01(+1.02%) |
Aug 20, 2019 | 196.26 | 197.21 | 195.80 | 195.91 | 2,603,717 | -0.28(-0.14%) |
Aug 19, 2019 | 197.27 | 197.47 | 194.69 | 196.19 | 3,034,460 | +0.28(+0.14%) |
Aug 16, 2019 | 196.55 | 197.12 | 194.86 | 195.91 | 2,761,016 | +0.18(+0.09%) |
Aug 15, 2019 | 194.15 | 195.92 | 193.39 | 195.73 | 3,093,519 | +1.60(+0.83%) |
Aug 14, 2019 | 196.34 | 197.05 | 194.04 | 194.12 | 3,605,735 | -2.91(-1.48%) |
Aug 13, 2019 | 197.28 | 197.48 | 195.52 | 197.04 | 3,259,566 | +2.37(+1.22%) |
Aug 12, 2019 | 197.68 | 197.87 | 194.03 | 194.67 | 2,289,799 | -3.64(-1.84%) |
Aug 09, 2019 | 195.56 | 199.01 | 195.56 | 198.31 | 4,219,641 | +2.82(+1.44%) |
Aug 08, 2019 | 194.87 | 197.05 | 193.85 | 195.50 | 4,152,921 | +1.06(+0.54%) |
Aug 07, 2019 | 191.24 | 195.09 | 189.52 | 194.44 | 4,200,932 | +2.47(+1.28%) |
Aug 06, 2019 | 188.76 | 192.39 | 188.21 | 191.97 | 3,312,288 | +3.26(+1.72%) |
Aug 05, 2019 | 191.58 | 192.44 | 187.80 | 188.72 | 4,108,824 | -3.61(-1.88%) |
Aug 02, 2019 | 189.48 | 192.88 | 189.11 | 192.33 | 3,922,898 | +2.90(+1.53%) |
Aug 01, 2019 | 189.37 | 191.12 | 188.41 | 189.44 | 3,604,191 | +0.47(+0.25%) |
Jul 31, 2019 | 190.18 | 190.74 | 187.75 | 188.96 | 4,515,030 | -1.45(-0.76%) |
Jul 30, 2019 | 192.16 | 192.98 | 189.73 | 190.41 | 3,131,863 | -2.37(-1.23%) |
Jul 29, 2019 | 193.69 | 194.97 | 192.17 | 192.78 | 4,771,265 | -0.54(-0.28%) |
Jul 26, 2019 | 195.44 | 196.35 | 192.34 | 193.32 | 5,608,457 | +1.02(+0.53%) |
Jul 25, 2019 | 190.43 | 192.44 | 190.39 | 192.30 | 4,221,374 | +1.49(+0.78%) |
Jul 24, 2019 | 191.76 | 192.75 | 190.35 | 190.81 | 3,312,948 | -1.37(-0.71%) |
Jul 23, 2019 | 193.46 | 193.92 | 190.68 | 192.18 | 2,791,886 | -0.62(-0.32%) |
Jul 22, 2019 | 191.71 | 193.09 | 190.57 | 192.80 | 2,877,142 | +1.01(+0.53%) |
Jul 19, 2019 | 193.32 | 193.93 | 191.72 | 191.78 | 3,189,794 | -1.83(-0.94%) |
Jul 18, 2019 | 191.97 | 193.65 | 191.30 | 193.61 | 2,521,947 | +1.97(+1.03%) |
Jul 17, 2019 | 191.88 | 192.71 | 191.32 | 191.64 | 1,894,205 | -0.01(-0.00%) |
Jul 16, 2019 | 191.48 | 192.71 | 190.24 | 191.65 | 2,654,516 | -0.44(-0.23%) |
Jul 15, 2019 | 191.57 | 192.53 | 190.73 | 192.09 | 2,685,968 | +1.09(+0.57%) |
Jul 12, 2019 | 190.73 | 191.36 | 189.45 | 191.00 | 2,185,818 | +0.27(+0.14%) |
Jul 11, 2019 | 192.32 | 192.62 | 189.76 | 190.73 | 2,143,563 | -0.28(-0.15%) |
Jul 10, 2019 | 190.33 | 191.42 | 190.06 | 191.00 | 2,054,439 | +0.82(+0.43%) |
Jul 09, 2019 | 190.10 | 190.73 | 189.63 | 190.19 | 1,805,493 | -0.06(-0.03%) |
Jul 08, 2019 | 189.43 | 190.58 | 189.42 | 190.25 | 2,027,431 | +0.83(+0.44%) |
Jul 05, 2019 | 190.38 | 191.01 | 188.54 | 189.43 | 2,092,145 | -1.41(-0.74%) |
Jul 03, 2019 | 188.15 | 190.89 | 188.04 | 190.83 | 2,571,551 | +2.90(+1.54%) |
Jul 02, 2019 | 185.40 | 187.94 | 185.01 | 187.94 | 3,479,567 | +2.94(+1.59%) |
Jul 01, 2019 | 187.29 | 187.80 | 184.90 | 185.00 | 3,002,377 | -1.22(-0.66%) |
Jun 28, 2019 | 185.53 | 186.51 | 185.01 | 186.22 | 4,079,354 | +1.25(+0.67%) |
Jun 27, 2019 | 183.53 | 185.04 | 183.11 | 184.97 | 2,513,189 | +1.54(+0.84%) |
Jun 26, 2019 | 184.27 | 184.43 | 182.94 | 183.43 | 2,870,971 | -1.04(-0.56%) |
Jun 25, 2019 | 183.65 | 185.08 | 183.58 | 184.47 | 3,368,821 | +1.61(+0.88%) |
Jun 24, 2019 | 183.61 | 184.06 | 182.60 | 182.86 | 2,773,155 | -0.31(-0.17%) |
Jun 21, 2019 | 184.35 | 184.67 | 182.92 | 183.17 | 4,758,708 | -0.77(-0.42%) |
Jun 20, 2019 | 183.83 | 184.18 | 183.02 | 183.94 | 2,411,150 | +0.51(+0.28%) |
Jun 19, 2019 | 183.49 | 183.83 | 181.69 | 183.43 | 2,596,531 | +0.04(+0.02%) |
Jun 18, 2019 | 183.83 | 184.19 | 182.86 | 183.39 | 2,755,444 | +0.63(+0.34%) |
Jun 17, 2019 | 184.50 | 184.50 | 182.12 | 182.76 | 3,004,666 | -1.33(-0.72%) |
Jun 14, 2019 | 182.93 | 184.55 | 182.74 | 184.09 | 3,028,654 | +0.72(+0.39%) |
Jun 13, 2019 | 184.01 | 184.19 | 182.63 | 183.37 | 2,539,525 | -0.40(-0.21%) |
Jun 12, 2019 | 183.37 | 184.27 | 182.66 | 183.77 | 3,205,336 | +1.50(+0.82%) |
Jun 11, 2019 | 181.41 | 182.62 | 180.59 | 182.27 | 3,335,992 | +1.76(+0.97%) |
Jun 10, 2019 | 184.82 | 184.82 | 179.11 | 180.51 | 5,182,356 | -3.75(-2.03%) |
Jun 07, 2019 | 182.49 | 185.08 | 182.49 | 184.26 | 4,845,356 | +2.18(+1.20%) |
Jun 06, 2019 | 179.46 | 182.38 | 179.37 | 182.08 | 5,194,141 | +2.62(+1.46%) |
Jun 05, 2019 | 179.42 | 179.85 | 178.67 | 179.46 | 4,789,258 | +0.45(+0.25%) |
Jun 04, 2019 | 178.45 | 179.62 | 178.26 | 179.01 | 4,270,943 | +0.76(+0.43%) |