Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 198.34 | 199.90 | 196.42 | 197.52 | 1,272,842 | +2.67(+1.37%) |
Aug 29, 2019 | 194.23 | 197.04 | 193.55 | 194.85 | 1,937,015 | +4.11(+2.15%) |
Aug 28, 2019 | 187.34 | 191.23 | 184.99 | 190.74 | 1,274,032 | +3.29(+1.76%) |
Aug 27, 2019 | 190.88 | 190.88 | 185.91 | 187.44 | 1,376,638 | -1.47(-0.78%) |
Aug 26, 2019 | 191.71 | 192.85 | 187.70 | 188.92 | 1,332,454 | +0.89(+0.47%) |
Aug 23, 2019 | 194.84 | 196.57 | 187.42 | 188.03 | 2,165,100 | -9.45(-4.78%) |
Aug 22, 2019 | 195.33 | 198.47 | 193.34 | 197.47 | 1,055,746 | +2.32(+1.19%) |
Aug 21, 2019 | 196.21 | 196.65 | 194.15 | 195.16 | 989,009 | +1.15(+0.59%) |
Aug 20, 2019 | 195.36 | 195.85 | 192.66 | 194.00 | 911,134 | -1.21(-0.62%) |
Aug 19, 2019 | 197.04 | 198.18 | 194.37 | 195.21 | 1,486,787 | +2.76(+1.43%) |
Aug 16, 2019 | 186.66 | 193.60 | 186.13 | 192.45 | 2,133,021 | +5.80(+3.11%) |
Aug 15, 2019 | 187.41 | 188.54 | 184.33 | 186.66 | 1,110,895 | +0.40(+0.22%) |
Aug 14, 2019 | 187.05 | 189.10 | 185.09 | 186.25 | 2,046,619 | -6.75(-3.50%) |
Aug 13, 2019 | 184.20 | 193.81 | 183.05 | 193.00 | 2,481,030 | +8.80(+4.78%) |
Aug 12, 2019 | 182.40 | 185.01 | 181.84 | 184.20 | 1,391,899 | +0.93(+0.51%) |
Aug 09, 2019 | 187.04 | 187.92 | 182.42 | 183.27 | 2,003,637 | -5.78(-3.06%) |
Aug 08, 2019 | 188.61 | 189.90 | 186.13 | 189.05 | 1,846,638 | +4.74(+2.57%) |
Aug 07, 2019 | 180.57 | 185.17 | 178.94 | 184.31 | 2,285,233 | +1.79(+0.98%) |
Aug 06, 2019 | 185.06 | 187.34 | 181.20 | 182.52 | 2,135,825 | +0.93(+0.51%) |
Aug 05, 2019 | 185.56 | 186.50 | 179.80 | 181.59 | 2,431,666 | -9.91(-5.17%) |
Aug 02, 2019 | 191.71 | 193.20 | 188.10 | 191.50 | 2,583,946 | -1.57(-0.81%) |
Aug 01, 2019 | 195.06 | 204.27 | 191.45 | 193.06 | 3,170,382 | -2.67(-1.37%) |
Jul 31, 2019 | 197.70 | 199.26 | 193.44 | 195.74 | 2,826,170 | -2.54(-1.28%) |
Jul 30, 2019 | 195.76 | 199.60 | 194.75 | 198.28 | 1,018,737 | +0.47(+0.24%) |
Jul 29, 2019 | 197.33 | 198.14 | 195.02 | 197.81 | 1,163,936 | +0.07(+0.03%) |
Jul 26, 2019 | 198.40 | 199.76 | 196.62 | 197.75 | 1,198,772 | +0.00(+0.00%) |
Jul 25, 2019 | 200.50 | 201.05 | 197.11 | 197.75 | 2,221,235 | -5.85(-2.87%) |
Jul 24, 2019 | 197.04 | 205.01 | 196.11 | 203.59 | 3,346,573 | +6.78(+3.44%) |
Jul 23, 2019 | 194.79 | 197.04 | 193.63 | 196.82 | 2,077,749 | +2.39(+1.23%) |
Jul 22, 2019 | 190.36 | 195.04 | 190.35 | 194.42 | 2,513,038 | +8.20(+4.40%) |
Jul 19, 2019 | 187.93 | 188.41 | 184.78 | 186.22 | 1,632,644 | +0.23(+0.12%) |
Jul 18, 2019 | 181.17 | 187.75 | 180.30 | 186.00 | 2,247,592 | +6.11(+3.40%) |
Jul 17, 2019 | 178.70 | 180.62 | 176.50 | 179.89 | 1,683,707 | +1.79(+1.01%) |
Jul 16, 2019 | 179.28 | 180.68 | 177.71 | 178.10 | 1,182,064 | -2.76(-1.53%) |
Jul 15, 2019 | 180.49 | 181.78 | 179.30 | 180.86 | 1,075,516 | +1.42(+0.79%) |
Jul 12, 2019 | 174.96 | 180.91 | 174.03 | 179.44 | 2,105,204 | +5.96(+3.43%) |
Jul 11, 2019 | 174.28 | 174.28 | 171.07 | 173.48 | 1,719,057 | +0.63(+0.36%) |
Jul 10, 2019 | 173.91 | 177.88 | 172.38 | 172.85 | 1,895,129 | +1.07(+0.62%) |
Jul 09, 2019 | 168.98 | 172.68 | 168.81 | 171.78 | 1,858,521 | +1.58(+0.93%) |
Jul 08, 2019 | 168.14 | 171.16 | 167.88 | 170.21 | 1,594,995 | -2.10(-1.22%) |
Jul 05, 2019 | 171.88 | 172.81 | 169.93 | 172.31 | 2,082,184 | -1.15(-0.66%) |
Jul 03, 2019 | 175.83 | 176.30 | 173.20 | 173.45 | 1,116,921 | -2.19(-1.24%) |
Jul 02, 2019 | 179.19 | 179.19 | 174.07 | 175.64 | 1,626,665 | -3.57(-1.99%) |
Jul 01, 2019 | 182.56 | 185.74 | 177.45 | 179.21 | 2,530,678 | +2.97(+1.68%) |
Jun 28, 2019 | 177.99 | 178.03 | 175.54 | 176.25 | 2,490,372 | +1.60(+0.92%) |
Jun 27, 2019 | 171.60 | 175.26 | 171.47 | 174.65 | 2,015,536 | +4.55(+2.68%) |
Jun 26, 2019 | 168.30 | 171.28 | 167.57 | 170.09 | 2,125,146 | +5.12(+3.11%) |
Jun 25, 2019 | 170.05 | 170.41 | 164.75 | 164.97 | 2,214,975 | -4.86(-2.86%) |
Jun 24, 2019 | 170.85 | 171.68 | 169.47 | 169.83 | 1,788,734 | -1.91(-1.11%) |
Jun 21, 2019 | 171.42 | 173.58 | 171.17 | 171.74 | 2,122,576 | -0.87(-0.51%) |
Jun 20, 2019 | 173.66 | 174.98 | 171.10 | 172.61 | 1,201,026 | +2.38(+1.40%) |
Jun 19, 2019 | 170.45 | 172.06 | 168.35 | 170.22 | 1,315,124 | +0.92(+0.54%) |
Jun 18, 2019 | 164.18 | 172.69 | 163.67 | 169.31 | 2,525,456 | +7.44(+4.60%) |
Jun 17, 2019 | 165.88 | 165.88 | 161.74 | 161.87 | 2,101,526 | -4.02(-2.43%) |
Jun 14, 2019 | 165.44 | 166.51 | 162.79 | 165.89 | 2,331,466 | -3.18(-1.88%) |
Jun 13, 2019 | 169.68 | 170.97 | 167.72 | 169.07 | 1,755,199 | +0.29(+0.17%) |
Jun 12, 2019 | 172.06 | 172.85 | 167.79 | 168.78 | 2,862,666 | -9.42(-5.29%) |
Jun 11, 2019 | 182.88 | 183.24 | 177.69 | 178.20 | 1,575,160 | -0.14(-0.08%) |
Jun 10, 2019 | 175.47 | 180.77 | 175.47 | 178.34 | 1,810,481 | +4.19(+2.40%) |
Jun 07, 2019 | 173.17 | 176.56 | 172.24 | 174.15 | 1,735,780 | +1.90(+1.10%) |
Jun 06, 2019 | 170.11 | 172.82 | 169.46 | 172.25 | 1,703,212 | +2.16(+1.27%) |
Jun 05, 2019 | 169.00 | 170.87 | 166.92 | 170.09 | 2,086,843 | +1.77(+1.05%) |
Jun 04, 2019 | 162.83 | 168.67 | 161.17 | 168.31 | 2,571,137 | +4.88(+2.99%) |