Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 183.05 | 183.08 | 180.60 | 181.63 | 27,179,968 | -0.44(-0.24%) |
Aug 29, 2019 | 181.53 | 182.59 | 180.86 | 182.06 | 26,197,270 | +2.74(+1.53%) |
Aug 28, 2019 | 178.11 | 179.62 | 177.21 | 179.32 | 22,525,364 | +0.64(+0.36%) |
Aug 27, 2019 | 180.28 | 180.61 | 177.98 | 178.68 | 28,948,964 | -0.38(-0.21%) |
Aug 26, 2019 | 178.45 | 179.11 | 177.37 | 179.06 | 28,512,916 | +2.66(+1.51%) |
Aug 23, 2019 | 180.94 | 182.58 | 175.90 | 176.39 | 57,226,700 | -5.76(-3.16%) |
Aug 22, 2019 | 183.09 | 183.55 | 180.72 | 182.16 | 25,040,920 | -0.59(-0.32%) |
Aug 21, 2019 | 182.78 | 183.33 | 182.10 | 182.75 | 21,390,128 | +1.61(+0.89%) |
Aug 20, 2019 | 182.14 | 182.75 | 181.09 | 181.14 | 20,558,022 | -1.41(-0.77%) |
Aug 19, 2019 | 182.17 | 182.94 | 181.66 | 182.56 | 23,264,590 | +2.86(+1.59%) |
Aug 16, 2019 | 178.37 | 180.15 | 178.36 | 179.70 | 35,904,224 | +2.84(+1.61%) |
Aug 15, 2019 | 177.40 | 177.87 | 175.51 | 176.86 | 38,006,504 | -0.20(-0.12%) |
Aug 14, 2019 | 179.53 | 180.15 | 176.73 | 177.06 | 52,500,224 | -5.45(-2.99%) |
Aug 13, 2019 | 178.53 | 183.77 | 178.28 | 182.52 | 41,758,124 | +3.91(+2.19%) |
Aug 12, 2019 | 179.56 | 180.10 | 177.78 | 178.60 | 25,402,714 | -2.07(-1.15%) |
Aug 09, 2019 | 181.48 | 182.14 | 179.26 | 180.68 | 34,690,284 | -1.71(-0.94%) |
Aug 08, 2019 | 179.38 | 182.45 | 178.82 | 182.39 | 39,574,568 | +3.88(+2.18%) |
Aug 07, 2019 | 175.67 | 178.76 | 174.28 | 178.51 | 51,514,500 | +0.96(+0.54%) |
Aug 06, 2019 | 176.69 | 178.07 | 175.43 | 177.55 | 43,143,764 | +2.45(+1.40%) |
Aug 05, 2019 | 177.79 | 177.79 | 173.61 | 175.10 | 77,194,848 | -6.41(-3.53%) |
Aug 02, 2019 | 182.93 | 183.10 | 180.41 | 181.51 | 56,990,540 | -2.71(-1.47%) |
Aug 01, 2019 | 185.54 | 188.90 | 183.33 | 184.22 | 65,263,368 | -0.92(-0.50%) |
Jul 31, 2019 | 188.25 | 188.37 | 183.42 | 185.14 | 42,929,348 | -2.60(-1.38%) |
Jul 30, 2019 | 187.14 | 188.48 | 186.97 | 187.74 | 19,241,416 | -0.81(-0.43%) |
Jul 29, 2019 | 189.10 | 189.10 | 187.36 | 188.55 | 21,098,112 | -0.65(-0.34%) |
Jul 26, 2019 | 188.46 | 189.45 | 188.37 | 189.20 | 21,088,584 | +1.93(+1.03%) |
Jul 25, 2019 | 188.42 | 188.46 | 186.92 | 187.27 | 24,152,148 | -1.79(-0.95%) |
Jul 24, 2019 | 187.05 | 189.08 | 187.01 | 189.07 | 21,064,204 | +1.32(+0.70%) |
Jul 23, 2019 | 187.55 | 187.77 | 186.30 | 187.75 | 24,531,458 | +1.22(+0.65%) |
Jul 22, 2019 | 185.53 | 186.93 | 185.47 | 186.53 | 19,539,756 | +1.47(+0.80%) |
Jul 19, 2019 | 187.78 | 187.79 | 184.86 | 185.06 | 30,333,470 | -1.37(-0.73%) |
Jul 18, 2019 | 185.34 | 186.78 | 184.75 | 186.42 | 29,938,456 | +0.21(+0.11%) |
Jul 17, 2019 | 187.18 | 187.46 | 186.19 | 186.21 | 17,274,690 | -0.92(-0.49%) |
Jul 16, 2019 | 187.82 | 188.04 | 186.56 | 187.13 | 20,818,002 | -0.97(-0.52%) |
Jul 15, 2019 | 187.92 | 188.14 | 187.41 | 188.10 | 16,076,877 | +0.60(+0.32%) |
Jul 12, 2019 | 186.62 | 187.51 | 186.45 | 187.50 | 20,862,124 | +1.10(+0.59%) |
Jul 11, 2019 | 186.87 | 187.31 | 185.83 | 186.39 | 24,466,794 | -0.16(-0.09%) |
Jul 10, 2019 | 185.81 | 187.07 | 185.50 | 186.56 | 29,243,258 | +1.84(+1.00%) |
Jul 09, 2019 | 182.91 | 184.95 | 182.77 | 184.72 | 19,789,588 | +0.92(+0.50%) |
Jul 08, 2019 | 183.94 | 183.95 | 183.04 | 183.80 | 18,142,210 | -1.30(-0.70%) |
Jul 05, 2019 | 184.22 | 185.43 | 183.49 | 185.09 | 22,104,658 | -0.38(-0.20%) |
Jul 03, 2019 | 184.51 | 185.47 | 184.36 | 185.47 | 16,300,116 | +1.39(+0.75%) |
Jul 02, 2019 | 183.29 | 184.11 | 182.78 | 184.09 | 18,575,266 | +1.11(+0.61%) |
Jul 01, 2019 | 184.37 | 184.63 | 182.51 | 182.97 | 32,162,824 | +2.05(+1.14%) |
Jun 28, 2019 | 181.12 | 181.32 | 180.27 | 180.92 | 21,860,652 | +0.23(+0.13%) |
Jun 27, 2019 | 180.66 | 181.11 | 180.19 | 180.69 | 20,333,660 | +0.69(+0.38%) |
Jun 26, 2019 | 180.33 | 181.49 | 179.71 | 180.00 | 23,304,348 | +0.83(+0.46%) |
Jun 25, 2019 | 182.20 | 182.28 | 178.89 | 179.16 | 34,937,640 | -3.13(-1.72%) |
Jun 24, 2019 | 182.64 | 182.84 | 182.20 | 182.29 | 19,986,230 | +0.01(+0.00%) |
Jun 21, 2019 | 182.29 | 183.45 | 181.91 | 182.29 | 41,357,932 | -0.27(-0.15%) |
Jun 20, 2019 | 183.40 | 183.44 | 180.93 | 182.56 | 42,289,312 | +1.68(+0.93%) |
Jun 19, 2019 | 180.51 | 181.28 | 179.39 | 180.88 | 32,692,168 | +0.68(+0.38%) |
Jun 18, 2019 | 179.69 | 181.47 | 179.25 | 180.20 | 49,801,200 | +2.58(+1.45%) |
Jun 17, 2019 | 176.91 | 178.11 | 176.75 | 177.62 | 21,046,776 | +1.06(+0.60%) |
Jun 14, 2019 | 176.36 | 177.01 | 175.88 | 176.56 | 23,631,094 | -0.29(-0.16%) |
Jun 13, 2019 | 177.02 | 177.75 | 176.65 | 176.85 | 24,472,830 | +0.58(+0.33%) |
Jun 12, 2019 | 176.79 | 177.18 | 175.94 | 176.27 | 28,671,630 | -1.02(-0.58%) |
Jun 11, 2019 | 178.91 | 179.22 | 176.69 | 177.29 | 42,628,552 | +0.24(+0.14%) |
Jun 10, 2019 | 176.16 | 178.69 | 176.14 | 177.05 | 42,785,260 | +2.04(+1.17%) |
Jun 07, 2019 | 172.56 | 175.71 | 172.39 | 175.01 | 47,469,388 | +3.32(+1.93%) |
Jun 06, 2019 | 170.64 | 172.11 | 169.88 | 171.69 | 30,922,774 | +1.35(+0.79%) |
Jun 05, 2019 | 170.72 | 170.73 | 168.57 | 170.34 | 35,559,016 | +1.26(+0.74%) |
Jun 04, 2019 | 166.25 | 169.14 | 165.66 | 169.08 | 49,381,084 | +3.94(+2.39%) |