Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 178.98 | 180.50 | 177.95 | 180.12 | 1,142,767 | +1.33(+0.74%) |
Aug 29, 2019 | 179.74 | 179.78 | 176.64 | 178.80 | 805,027 | -0.06(-0.03%) |
Aug 28, 2019 | 179.53 | 180.06 | 177.65 | 178.85 | 986,682 | -0.38(-0.21%) |
Aug 27, 2019 | 178.59 | 180.31 | 178.06 | 179.24 | 1,198,532 | +1.31(+0.74%) |
Aug 26, 2019 | 175.59 | 178.06 | 175.59 | 177.93 | 963,408 | +2.83(+1.62%) |
Aug 23, 2019 | 176.18 | 177.19 | 174.41 | 175.09 | 1,866,692 | -1.67(-0.95%) |
Aug 22, 2019 | 177.83 | 178.05 | 176.68 | 176.77 | 911,278 | -0.21(-0.12%) |
Aug 21, 2019 | 178.28 | 178.39 | 175.73 | 176.97 | 1,314,685 | -0.30(-0.17%) |
Aug 20, 2019 | 179.67 | 180.42 | 177.07 | 177.27 | 1,051,662 | -2.36(-1.31%) |
Aug 19, 2019 | 178.22 | 180.08 | 177.34 | 179.63 | 913,522 | +2.59(+1.46%) |
Aug 16, 2019 | 177.68 | 177.68 | 175.68 | 177.05 | 1,419,019 | +0.72(+0.41%) |
Aug 15, 2019 | 174.72 | 176.81 | 173.27 | 176.33 | 1,568,582 | +3.62(+2.10%) |
Aug 14, 2019 | 174.98 | 176.75 | 172.62 | 172.70 | 1,755,588 | -4.11(-2.33%) |
Aug 13, 2019 | 176.07 | 178.04 | 173.00 | 176.82 | 1,194,011 | +0.87(+0.50%) |
Aug 12, 2019 | 176.73 | 179.63 | 175.56 | 175.94 | 1,354,218 | -2.88(-1.61%) |
Aug 09, 2019 | 176.05 | 179.66 | 175.47 | 178.82 | 1,268,950 | +3.83(+2.19%) |
Aug 08, 2019 | 173.86 | 175.11 | 171.65 | 174.99 | 1,266,619 | +1.83(+1.06%) |
Aug 07, 2019 | 171.38 | 174.22 | 169.77 | 173.16 | 2,255,574 | +0.42(+0.24%) |
Aug 06, 2019 | 167.76 | 173.38 | 167.56 | 172.74 | 1,727,234 | +5.39(+3.22%) |
Aug 05, 2019 | 168.52 | 170.28 | 165.13 | 167.35 | 2,132,533 | -2.72(-1.60%) |
Aug 02, 2019 | 166.77 | 171.07 | 165.44 | 170.07 | 2,157,179 | +3.78(+2.27%) |
Aug 01, 2019 | 160.86 | 167.38 | 160.53 | 166.29 | 3,046,104 | +5.12(+3.18%) |
Jul 31, 2019 | 161.36 | 162.46 | 160.06 | 161.16 | 2,638,870 | -2.40(-1.46%) |
Jul 30, 2019 | 164.99 | 166.31 | 163.16 | 163.56 | 1,427,410 | -1.93(-1.17%) |
Jul 29, 2019 | 167.07 | 167.57 | 164.90 | 165.49 | 1,562,977 | -1.19(-0.71%) |
Jul 26, 2019 | 166.98 | 167.59 | 166.07 | 166.68 | 1,435,425 | -0.49(-0.29%) |
Jul 25, 2019 | 167.35 | 168.82 | 166.84 | 167.17 | 1,011,995 | +0.02(+0.01%) |
Jul 24, 2019 | 170.78 | 171.30 | 164.31 | 167.15 | 2,128,917 | -3.07(-1.81%) |
Jul 23, 2019 | 169.76 | 170.58 | 169.05 | 170.22 | 1,215,198 | -0.66(-0.38%) |
Jul 22, 2019 | 170.45 | 171.36 | 169.12 | 170.88 | 1,160,695 | +1.07(+0.63%) |
Jul 19, 2019 | 171.15 | 171.92 | 169.73 | 169.81 | 993,542 | -1.17(-0.68%) |
Jul 18, 2019 | 168.99 | 171.23 | 168.60 | 170.98 | 978,702 | +1.80(+1.06%) |
Jul 17, 2019 | 168.65 | 169.94 | 168.62 | 169.18 | 1,173,381 | +0.51(+0.30%) |
Jul 16, 2019 | 171.32 | 171.74 | 168.53 | 168.68 | 1,464,506 | -2.11(-1.23%) |
Jul 15, 2019 | 172.02 | 172.02 | 169.96 | 170.78 | 1,474,109 | -1.20(-0.70%) |
Jul 12, 2019 | 171.60 | 172.29 | 170.04 | 171.98 | 1,720,001 | +0.88(+0.51%) |
Jul 11, 2019 | 168.83 | 171.16 | 167.86 | 171.10 | 1,409,957 | +2.69(+1.59%) |
Jul 10, 2019 | 167.58 | 169.41 | 167.38 | 168.42 | 1,325,963 | +0.98(+0.58%) |
Jul 09, 2019 | 166.87 | 167.55 | 166.18 | 167.44 | 1,171,380 | +0.00(+0.00%) |
Jul 08, 2019 | 167.87 | 168.72 | 166.80 | 167.44 | 866,426 | -0.68(-0.40%) |
Jul 05, 2019 | 167.31 | 168.57 | 166.28 | 168.12 | 1,067,129 | +0.94(+0.57%) |
Jul 03, 2019 | 165.79 | 167.20 | 165.13 | 167.18 | 1,043,605 | +1.58(+0.95%) |
Jul 02, 2019 | 162.72 | 166.09 | 161.94 | 165.60 | 1,244,396 | +3.96(+2.45%) |
Jul 01, 2019 | 162.03 | 163.29 | 160.30 | 161.64 | 1,714,316 | +0.73(+0.45%) |
Jun 28, 2019 | 161.43 | 161.64 | 160.03 | 160.91 | 2,580,122 | +0.17(+0.11%) |
Jun 27, 2019 | 159.69 | 161.97 | 159.60 | 160.73 | 1,510,393 | +1.55(+0.97%) |
Jun 26, 2019 | 164.44 | 164.44 | 159.13 | 159.18 | 1,795,080 | -5.21(-3.17%) |
Jun 25, 2019 | 164.89 | 165.05 | 163.60 | 164.40 | 1,416,529 | -0.08(-0.05%) |
Jun 24, 2019 | 164.12 | 165.09 | 163.70 | 164.48 | 1,448,865 | +0.80(+0.49%) |
Jun 21, 2019 | 164.03 | 166.57 | 163.49 | 163.69 | 3,257,000 | -1.13(-0.68%) |
Jun 20, 2019 | 164.82 | 165.77 | 162.93 | 164.81 | 1,403,939 | +1.24(+0.76%) |
Jun 19, 2019 | 162.32 | 163.91 | 161.90 | 163.57 | 1,292,326 | +1.24(+0.77%) |
Jun 18, 2019 | 161.61 | 163.17 | 161.47 | 162.33 | 1,646,286 | +0.87(+0.54%) |
Jun 17, 2019 | 163.36 | 164.21 | 161.16 | 161.46 | 1,417,139 | -1.93(-1.18%) |
Jun 14, 2019 | 163.59 | 163.97 | 162.19 | 163.39 | 1,384,276 | +0.30(+0.18%) |
Jun 13, 2019 | 164.77 | 164.86 | 161.23 | 163.09 | 1,940,986 | -1.77(-1.08%) |
Jun 12, 2019 | 164.50 | 166.01 | 163.97 | 164.86 | 1,401,633 | +0.11(+0.07%) |
Jun 11, 2019 | 168.76 | 169.35 | 163.72 | 164.75 | 3,023,151 | -3.67(-2.18%) |
Jun 10, 2019 | 168.49 | 169.57 | 168.02 | 168.43 | 1,561,882 | +0.89(+0.53%) |
Jun 07, 2019 | 165.55 | 168.26 | 165.55 | 167.54 | 1,332,283 | +1.63(+0.98%) |
Jun 06, 2019 | 165.12 | 166.35 | 162.73 | 165.91 | 1,569,673 | +0.83(+0.51%) |
Jun 05, 2019 | 161.13 | 165.17 | 161.06 | 165.07 | 1,974,033 | +4.06(+2.52%) |
Jun 04, 2019 | 160.54 | 161.60 | 158.98 | 161.01 | 1,628,384 | +1.62(+1.02%) |