Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 202.56 | 202.95 | 198.48 | 199.31 | 301,340 | -1.40(-0.70%) |
Aug 29, 2019 | 202.97 | 204.14 | 200.31 | 200.70 | 406,640 | +0.78(+0.39%) |
Aug 28, 2019 | 194.81 | 201.57 | 192.32 | 199.92 | 393,352 | +4.09(+2.09%) |
Aug 27, 2019 | 199.43 | 200.98 | 194.54 | 195.82 | 469,101 | -3.13(-1.57%) |
Aug 26, 2019 | 201.88 | 201.92 | 198.31 | 198.96 | 371,494 | +1.07(+0.54%) |
Aug 23, 2019 | 203.66 | 206.15 | 195.13 | 197.89 | 519,898 | -7.39(-3.60%) |
Aug 22, 2019 | 206.94 | 208.55 | 203.44 | 205.28 | 347,546 | -1.47(-0.71%) |
Aug 21, 2019 | 207.58 | 208.52 | 206.12 | 206.75 | 383,761 | +2.12(+1.04%) |
Aug 20, 2019 | 207.06 | 208.29 | 204.49 | 204.63 | 350,941 | -2.12(-1.03%) |
Aug 19, 2019 | 208.35 | 210.49 | 205.78 | 206.75 | 523,727 | +2.30(+1.12%) |
Aug 16, 2019 | 202.50 | 205.98 | 202.03 | 204.46 | 405,980 | +3.85(+1.92%) |
Aug 15, 2019 | 202.30 | 203.81 | 198.01 | 200.60 | 341,779 | +0.06(+0.03%) |
Aug 14, 2019 | 203.19 | 205.36 | 197.44 | 200.55 | 696,908 | -7.41(-3.56%) |
Aug 13, 2019 | 202.00 | 210.54 | 202.00 | 207.96 | 584,423 | +4.39(+2.16%) |
Aug 12, 2019 | 203.87 | 207.01 | 202.73 | 203.56 | 413,443 | -2.75(-1.33%) |
Aug 09, 2019 | 208.03 | 208.43 | 204.62 | 206.31 | 490,825 | -3.42(-1.63%) |
Aug 08, 2019 | 209.11 | 210.62 | 206.47 | 209.73 | 793,384 | +4.63(+2.26%) |
Aug 07, 2019 | 196.18 | 205.98 | 195.08 | 205.11 | 802,775 | +6.06(+3.05%) |
Aug 06, 2019 | 193.10 | 199.31 | 193.03 | 199.04 | 904,301 | +10.24(+5.43%) |
Aug 05, 2019 | 193.03 | 193.48 | 185.63 | 188.80 | 1,129,286 | -10.52(-5.28%) |
Aug 02, 2019 | 211.36 | 211.73 | 182.56 | 199.32 | 2,447,428 | -3.33(-1.64%) |
Aug 01, 2019 | 205.16 | 211.60 | 200.35 | 202.65 | 1,253,238 | -2.10(-1.02%) |
Jul 31, 2019 | 208.19 | 210.81 | 202.33 | 204.75 | 714,930 | -2.11(-1.02%) |
Jul 30, 2019 | 206.12 | 207.78 | 204.71 | 206.86 | 429,551 | -1.07(-0.51%) |
Jul 29, 2019 | 207.53 | 209.59 | 203.90 | 207.93 | 520,121 | +0.49(+0.23%) |
Jul 26, 2019 | 205.95 | 208.40 | 205.54 | 207.44 | 402,269 | +3.04(+1.49%) |
Jul 25, 2019 | 207.93 | 207.93 | 203.43 | 204.41 | 479,027 | -3.72(-1.79%) |
Jul 24, 2019 | 204.96 | 209.49 | 203.91 | 208.12 | 683,273 | +3.41(+1.67%) |
Jul 23, 2019 | 202.54 | 205.20 | 201.67 | 204.71 | 610,609 | +4.29(+2.14%) |
Jul 22, 2019 | 196.66 | 201.30 | 193.14 | 200.42 | 600,315 | +0.68(+0.34%) |
Jul 19, 2019 | 201.35 | 202.21 | 199.48 | 199.74 | 448,970 | -0.70(-0.35%) |
Jul 18, 2019 | 196.32 | 200.82 | 195.94 | 200.44 | 587,322 | +3.53(+1.79%) |
Jul 17, 2019 | 197.85 | 199.42 | 195.46 | 196.91 | 613,811 | -0.93(-0.47%) |
Jul 16, 2019 | 197.27 | 199.82 | 195.61 | 197.84 | 694,553 | +0.25(+0.13%) |
Jul 15, 2019 | 194.73 | 198.45 | 193.80 | 197.59 | 677,615 | +3.96(+2.04%) |
Jul 12, 2019 | 190.12 | 195.19 | 189.22 | 193.63 | 870,208 | +4.34(+2.29%) |
Jul 11, 2019 | 189.15 | 191.49 | 187.57 | 189.29 | 496,075 | +0.92(+0.49%) |
Jul 10, 2019 | 186.67 | 189.05 | 183.37 | 188.37 | 847,650 | +1.16(+0.62%) |
Jul 09, 2019 | 181.67 | 187.27 | 180.92 | 187.21 | 662,393 | +4.79(+2.63%) |
Jul 08, 2019 | 183.05 | 183.05 | 180.27 | 182.42 | 541,650 | -2.27(-1.23%) |
Jul 05, 2019 | 183.70 | 185.48 | 180.14 | 184.69 | 450,825 | -0.20(-0.11%) |
Jul 03, 2019 | 184.78 | 186.79 | 184.12 | 184.89 | 275,773 | +0.57(+0.31%) |
Jul 02, 2019 | 185.85 | 187.13 | 183.10 | 184.32 | 456,510 | -0.87(-0.47%) |
Jul 01, 2019 | 188.80 | 192.89 | 184.64 | 185.19 | 733,575 | +2.77(+1.52%) |
Jun 28, 2019 | 182.92 | 186.72 | 179.17 | 182.42 | 797,630 | +0.07(+0.04%) |
Jun 27, 2019 | 178.48 | 183.03 | 178.48 | 182.35 | 603,771 | +5.32(+3.00%) |
Jun 26, 2019 | 175.96 | 177.51 | 173.63 | 177.03 | 538,363 | +4.50(+2.61%) |
Jun 25, 2019 | 179.02 | 179.47 | 171.74 | 172.53 | 700,202 | -8.82(-4.86%) |
Jun 24, 2019 | 180.27 | 183.14 | 179.77 | 181.35 | 704,346 | +2.79(+1.56%) |
Jun 21, 2019 | 179.10 | 180.86 | 176.79 | 178.56 | 719,176 | -1.76(-0.97%) |
Jun 20, 2019 | 181.97 | 183.10 | 179.09 | 180.31 | 473,626 | +0.89(+0.50%) |
Jun 19, 2019 | 180.23 | 180.81 | 176.23 | 179.42 | 479,698 | +0.26(+0.15%) |
Jun 18, 2019 | 170.80 | 180.72 | 170.65 | 179.16 | 1,060,134 | +10.89(+6.47%) |
Jun 17, 2019 | 167.00 | 169.35 | 165.67 | 168.27 | 390,779 | +1.10(+0.66%) |
Jun 14, 2019 | 166.70 | 168.70 | 165.01 | 167.17 | 418,248 | -1.49(-0.89%) |
Jun 13, 2019 | 167.94 | 169.85 | 166.99 | 168.66 | 381,735 | +1.44(+0.86%) |
Jun 12, 2019 | 167.26 | 169.61 | 166.06 | 167.23 | 519,868 | +0.32(+0.19%) |
Jun 11, 2019 | 169.81 | 171.54 | 166.57 | 166.91 | 662,558 | -1.01(-0.60%) |
Jun 10, 2019 | 160.60 | 168.68 | 160.30 | 167.92 | 974,879 | +11.10(+7.08%) |
Jun 07, 2019 | 153.86 | 157.54 | 152.06 | 156.82 | 630,676 | +4.99(+3.29%) |
Jun 06, 2019 | 148.21 | 152.64 | 147.35 | 151.82 | 508,176 | +3.77(+2.55%) |
Jun 05, 2019 | 148.13 | 148.69 | 145.67 | 148.05 | 401,272 | +2.00(+1.37%) |
Jun 04, 2019 | 143.24 | 146.18 | 141.07 | 146.06 | 602,903 | +5.49(+3.90%) |