Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 182.18 | 182.50 | 180.55 | 181.35 | 1,719,904 | +0.42(+0.23%) |
Aug 29, 2019 | 179.08 | 181.76 | 179.08 | 180.93 | 2,042,852 | +3.80(+2.14%) |
Aug 28, 2019 | 173.73 | 178.06 | 173.45 | 177.13 | 1,633,585 | +2.08(+1.19%) |
Aug 27, 2019 | 177.05 | 177.52 | 173.67 | 175.06 | 1,712,293 | -1.40(-0.79%) |
Aug 26, 2019 | 175.23 | 176.50 | 174.99 | 176.45 | 1,632,027 | +3.05(+1.76%) |
Aug 23, 2019 | 177.48 | 178.42 | 172.51 | 173.40 | 2,490,934 | -5.50(-3.07%) |
Aug 22, 2019 | 178.78 | 179.81 | 177.56 | 178.90 | 1,443,932 | +1.54(+0.87%) |
Aug 21, 2019 | 179.18 | 179.43 | 176.91 | 177.36 | 1,313,395 | +0.62(+0.35%) |
Aug 20, 2019 | 176.95 | 178.52 | 176.50 | 176.74 | 1,749,022 | -1.96(-1.10%) |
Aug 19, 2019 | 180.13 | 180.69 | 178.37 | 178.71 | 1,862,495 | +2.46(+1.39%) |
Aug 16, 2019 | 174.14 | 177.35 | 174.11 | 176.25 | 2,125,695 | +2.86(+1.65%) |
Aug 15, 2019 | 173.15 | 174.08 | 171.20 | 173.38 | 2,242,444 | +0.55(+0.32%) |
Aug 14, 2019 | 176.58 | 176.68 | 172.40 | 172.84 | 3,421,295 | -7.56(-4.19%) |
Aug 13, 2019 | 178.10 | 182.59 | 176.96 | 180.39 | 2,441,343 | +2.39(+1.34%) |
Aug 12, 2019 | 179.66 | 180.43 | 177.19 | 178.01 | 1,566,715 | -4.85(-2.65%) |
Aug 09, 2019 | 181.73 | 184.10 | 180.17 | 182.86 | 2,025,447 | -0.09(-0.05%) |
Aug 08, 2019 | 183.10 | 183.66 | 179.89 | 182.95 | 2,649,613 | +1.11(+0.61%) |
Aug 07, 2019 | 177.74 | 182.03 | 175.92 | 181.83 | 2,776,913 | -0.24(-0.13%) |
Aug 06, 2019 | 179.91 | 182.13 | 177.55 | 182.07 | 2,658,147 | +3.83(+2.15%) |
Aug 05, 2019 | 181.91 | 181.91 | 176.39 | 178.25 | 3,160,436 | -6.80(-3.67%) |
Aug 02, 2019 | 187.00 | 187.00 | 181.45 | 185.04 | 2,831,960 | -1.97(-1.05%) |
Aug 01, 2019 | 193.86 | 194.39 | 186.27 | 187.01 | 3,473,066 | -7.54(-3.88%) |
Jul 31, 2019 | 195.53 | 196.19 | 193.56 | 194.55 | 2,252,822 | -1.12(-0.57%) |
Jul 30, 2019 | 193.10 | 196.20 | 192.08 | 195.67 | 1,860,424 | +0.95(+0.49%) |
Jul 29, 2019 | 195.32 | 196.32 | 194.61 | 194.72 | 1,553,043 | -1.61(-0.82%) |
Jul 26, 2019 | 194.84 | 196.42 | 194.76 | 196.33 | 2,607,815 | +2.32(+1.20%) |
Jul 25, 2019 | 196.00 | 196.00 | 192.87 | 194.00 | 3,142,246 | -2.23(-1.13%) |
Jul 24, 2019 | 193.77 | 196.28 | 193.23 | 196.23 | 3,598,167 | +2.30(+1.18%) |
Jul 23, 2019 | 189.97 | 194.44 | 189.97 | 193.93 | 3,766,990 | +4.80(+2.54%) |
Jul 22, 2019 | 188.60 | 189.89 | 187.64 | 189.13 | 2,157,922 | +0.42(+0.22%) |
Jul 19, 2019 | 189.15 | 190.70 | 188.56 | 188.71 | 2,061,767 | -0.88(-0.47%) |
Jul 18, 2019 | 187.99 | 190.75 | 187.15 | 189.59 | 3,234,832 | +1.08(+0.57%) |
Jul 17, 2019 | 188.98 | 190.70 | 188.39 | 188.52 | 2,922,304 | -1.96(-1.03%) |
Jul 16, 2019 | 189.84 | 192.08 | 187.85 | 190.48 | 5,977,884 | +3.48(+1.86%) |
Jul 15, 2019 | 189.23 | 189.66 | 185.41 | 187.00 | 2,940,140 | -2.09(-1.10%) |
Jul 12, 2019 | 187.37 | 189.30 | 186.30 | 189.08 | 2,971,244 | +2.29(+1.23%) |
Jul 11, 2019 | 182.24 | 187.89 | 182.06 | 186.79 | 4,176,377 | +4.75(+2.61%) |
Jul 10, 2019 | 183.25 | 184.71 | 181.75 | 182.04 | 2,013,842 | -1.59(-0.87%) |
Jul 09, 2019 | 180.07 | 183.78 | 179.89 | 183.63 | 2,050,436 | +1.78(+0.98%) |
Jul 08, 2019 | 182.38 | 183.17 | 180.92 | 181.84 | 2,097,626 | -1.90(-1.03%) |
Jul 05, 2019 | 182.82 | 184.50 | 182.24 | 183.74 | 1,710,106 | +1.64(+0.90%) |
Jul 03, 2019 | 183.21 | 183.30 | 181.38 | 182.10 | 1,107,371 | +0.05(+0.03%) |
Jul 02, 2019 | 181.53 | 182.33 | 180.44 | 182.05 | 1,839,083 | -0.78(-0.43%) |
Jul 01, 2019 | 183.83 | 185.47 | 181.83 | 182.82 | 2,793,012 | +2.00(+1.10%) |
Jun 28, 2019 | 179.85 | 181.92 | 179.36 | 180.83 | 5,493,181 | +4.67(+2.65%) |
Jun 27, 2019 | 174.61 | 176.41 | 173.90 | 176.16 | 2,531,055 | +2.04(+1.17%) |
Jun 26, 2019 | 173.67 | 174.88 | 173.33 | 174.12 | 1,866,776 | +0.84(+0.48%) |
Jun 25, 2019 | 174.55 | 174.57 | 171.47 | 173.28 | 2,068,631 | -1.26(-0.72%) |
Jun 24, 2019 | 173.69 | 176.19 | 173.25 | 174.54 | 2,340,795 | +1.37(+0.79%) |
Jun 21, 2019 | 172.64 | 175.29 | 171.43 | 173.17 | 3,807,967 | +0.21(+0.12%) |
Jun 20, 2019 | 174.55 | 175.16 | 171.11 | 172.96 | 3,110,637 | +0.05(+0.03%) |
Jun 19, 2019 | 172.65 | 174.65 | 172.16 | 172.91 | 2,485,579 | +0.58(+0.34%) |
Jun 18, 2019 | 168.51 | 174.22 | 168.51 | 172.32 | 2,673,632 | +3.67(+2.17%) |
Jun 17, 2019 | 169.71 | 170.78 | 168.58 | 168.66 | 1,307,499 | -0.73(-0.43%) |
Jun 14, 2019 | 169.06 | 169.84 | 167.31 | 169.39 | 1,588,472 | +0.19(+0.11%) |
Jun 13, 2019 | 168.28 | 169.91 | 167.99 | 169.20 | 1,597,203 | +1.09(+0.65%) |
Jun 12, 2019 | 171.11 | 171.50 | 167.77 | 168.12 | 2,330,102 | -3.99(-2.32%) |
Jun 11, 2019 | 172.61 | 173.33 | 171.03 | 172.10 | 1,846,592 | +0.54(+0.31%) |
Jun 10, 2019 | 169.16 | 174.11 | 169.16 | 171.56 | 2,683,967 | +3.81(+2.27%) |
Jun 07, 2019 | 167.82 | 168.46 | 166.62 | 167.75 | 2,080,663 | +0.00(+0.00%) |
Jun 06, 2019 | 166.21 | 168.58 | 165.54 | 167.75 | 1,870,921 | +1.21(+0.73%) |
Jun 05, 2019 | 168.01 | 168.06 | 165.28 | 166.54 | 2,226,797 | -1.27(-0.76%) |
Jun 04, 2019 | 164.55 | 167.91 | 164.13 | 167.82 | 2,739,103 | +5.91(+3.65%) |