Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 195.32 | 195.59 | 192.37 | 192.63 | 1,340,151 | -1.72(-0.89%) |
Aug 29, 2019 | 195.26 | 195.34 | 193.12 | 194.35 | 1,139,800 | +1.08(+0.56%) |
Aug 28, 2019 | 191.33 | 193.99 | 188.88 | 193.28 | 1,030,214 | +1.49(+0.78%) |
Aug 27, 2019 | 193.40 | 194.12 | 191.50 | 191.78 | 1,380,067 | -1.04(-0.54%) |
Aug 26, 2019 | 190.93 | 193.47 | 188.85 | 192.82 | 1,316,706 | +2.49(+1.31%) |
Aug 23, 2019 | 194.23 | 195.45 | 189.58 | 190.33 | 1,423,231 | -4.03(-2.07%) |
Aug 22, 2019 | 195.65 | 196.23 | 192.11 | 194.36 | 1,025,091 | -0.79(-0.41%) |
Aug 21, 2019 | 194.53 | 196.08 | 193.17 | 195.15 | 1,377,221 | +1.45(+0.75%) |
Aug 20, 2019 | 194.92 | 195.67 | 192.97 | 193.71 | 996,369 | -0.42(-0.22%) |
Aug 19, 2019 | 193.38 | 194.76 | 192.78 | 194.12 | 986,992 | +1.99(+1.03%) |
Aug 16, 2019 | 192.57 | 193.08 | 190.53 | 192.14 | 1,529,908 | +1.16(+0.61%) |
Aug 15, 2019 | 189.15 | 192.85 | 188.76 | 190.98 | 1,914,348 | +1.71(+0.91%) |
Aug 14, 2019 | 189.68 | 191.09 | 187.25 | 189.27 | 1,345,526 | -1.92(-1.01%) |
Aug 13, 2019 | 189.93 | 193.48 | 189.01 | 191.19 | 1,276,317 | +0.47(+0.24%) |
Aug 12, 2019 | 192.61 | 193.13 | 190.55 | 190.72 | 1,186,341 | -2.09(-1.08%) |
Aug 09, 2019 | 194.59 | 195.89 | 191.60 | 192.81 | 1,376,258 | -2.59(-1.32%) |
Aug 08, 2019 | 190.84 | 195.89 | 190.31 | 195.40 | 2,429,412 | +6.37(+3.37%) |
Aug 07, 2019 | 185.74 | 190.72 | 185.14 | 189.03 | 2,530,077 | +2.13(+1.14%) |
Aug 06, 2019 | 187.39 | 188.34 | 183.93 | 186.90 | 1,822,976 | +3.40(+1.85%) |
Aug 05, 2019 | 185.29 | 186.15 | 181.47 | 183.50 | 2,375,060 | -2.76(-1.48%) |
Aug 02, 2019 | 186.79 | 186.89 | 182.91 | 186.26 | 1,348,711 | -0.39(-0.21%) |
Aug 01, 2019 | 184.26 | 190.58 | 181.74 | 186.65 | 2,012,969 | -2.51(-1.32%) |
Jul 31, 2019 | 182.14 | 193.00 | 181.74 | 189.16 | 2,833,901 | +6.92(+3.80%) |
Jul 30, 2019 | 183.15 | 183.44 | 181.74 | 182.23 | 1,243,980 | -1.27(-0.69%) |
Jul 29, 2019 | 182.23 | 183.99 | 182.08 | 183.50 | 1,693,089 | +1.42(+0.78%) |
Jul 26, 2019 | 183.56 | 183.83 | 180.56 | 182.08 | 1,247,742 | -0.77(-0.42%) |
Jul 25, 2019 | 182.34 | 184.93 | 180.90 | 182.84 | 1,540,017 | +2.48(+1.37%) |
Jul 24, 2019 | 176.77 | 180.54 | 175.85 | 180.37 | 907,741 | +3.11(+1.75%) |
Jul 23, 2019 | 178.61 | 178.82 | 173.98 | 177.26 | 1,714,314 | -0.34(-0.19%) |
Jul 22, 2019 | 176.61 | 179.00 | 176.16 | 177.59 | 1,102,588 | +1.30(+0.74%) |
Jul 19, 2019 | 177.53 | 177.81 | 173.89 | 176.29 | 1,235,669 | -0.60(-0.34%) |
Jul 18, 2019 | 177.05 | 177.63 | 174.61 | 176.89 | 1,342,696 | +0.16(+0.09%) |
Jul 17, 2019 | 175.70 | 177.20 | 175.59 | 176.74 | 1,424,606 | +1.28(+0.73%) |
Jul 16, 2019 | 174.49 | 176.03 | 173.63 | 175.46 | 1,080,212 | +0.93(+0.53%) |
Jul 15, 2019 | 178.27 | 178.27 | 174.07 | 174.53 | 1,581,515 | -3.80(-2.13%) |
Jul 12, 2019 | 177.89 | 179.85 | 177.46 | 178.33 | 1,282,861 | +1.16(+0.65%) |
Jul 11, 2019 | 174.92 | 178.31 | 174.22 | 177.18 | 1,727,213 | +1.68(+0.95%) |
Jul 10, 2019 | 174.52 | 175.78 | 173.77 | 175.50 | 1,768,811 | +1.23(+0.71%) |
Jul 09, 2019 | 169.02 | 174.34 | 168.58 | 174.27 | 2,683,600 | +6.00(+3.56%) |
Jul 08, 2019 | 168.04 | 168.82 | 166.80 | 168.27 | 1,405,196 | -0.25(-0.15%) |
Jul 05, 2019 | 167.84 | 168.98 | 165.56 | 168.53 | 1,177,502 | +0.60(+0.36%) |
Jul 03, 2019 | 168.57 | 168.91 | 164.47 | 167.93 | 2,026,853 | -1.34(-0.79%) |
Jul 02, 2019 | 166.19 | 170.07 | 165.40 | 169.27 | 4,345,774 | +6.94(+4.28%) |