Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 206.25 | 206.41 | 204.09 | 205.09 | 1,600,715 | -0.20(-0.10%) |
Aug 29, 2019 | 205.82 | 206.26 | 204.15 | 205.29 | 1,106,922 | +0.24(+0.12%) |
Aug 28, 2019 | 204.52 | 206.29 | 203.66 | 205.05 | 1,283,642 | +0.31(+0.15%) |
Aug 27, 2019 | 205.62 | 206.50 | 204.06 | 204.74 | 1,777,833 | -0.25(-0.12%) |
Aug 26, 2019 | 202.76 | 205.06 | 201.46 | 204.99 | 1,087,050 | +3.12(+1.54%) |
Aug 23, 2019 | 203.98 | 206.39 | 200.98 | 201.87 | 1,681,188 | -1.73(-0.85%) |
Aug 22, 2019 | 202.95 | 203.84 | 200.46 | 203.60 | 1,204,507 | +1.01(+0.50%) |
Aug 21, 2019 | 200.96 | 202.68 | 200.28 | 202.59 | 1,436,038 | +1.62(+0.81%) |
Aug 20, 2019 | 200.92 | 202.60 | 199.16 | 200.97 | 1,819,001 | +0.33(+0.16%) |
Aug 19, 2019 | 199.61 | 201.09 | 198.54 | 200.64 | 1,589,100 | +2.01(+1.01%) |
Aug 16, 2019 | 200.56 | 200.85 | 197.73 | 198.62 | 1,887,591 | -1.13(-0.57%) |
Aug 15, 2019 | 195.35 | 200.09 | 194.99 | 199.76 | 1,990,183 | +4.74(+2.43%) |
Aug 14, 2019 | 196.97 | 197.46 | 194.64 | 195.02 | 2,348,959 | -1.98(-1.00%) |
Aug 13, 2019 | 198.40 | 199.21 | 195.45 | 197.00 | 2,775,641 | -1.00(-0.50%) |
Aug 12, 2019 | 197.81 | 198.66 | 196.40 | 197.99 | 908,636 | -0.01(-0.00%) |
Aug 09, 2019 | 197.46 | 200.21 | 195.55 | 198.00 | 1,404,413 | +1.08(+0.55%) |
Aug 08, 2019 | 193.82 | 197.24 | 192.45 | 196.92 | 1,559,781 | +3.20(+1.65%) |
Aug 07, 2019 | 192.48 | 195.14 | 188.48 | 193.72 | 2,051,413 | +0.43(+0.22%) |
Aug 06, 2019 | 190.71 | 193.37 | 189.90 | 193.30 | 2,231,472 | +2.72(+1.43%) |
Aug 05, 2019 | 191.23 | 192.63 | 188.28 | 190.58 | 2,546,310 | -1.40(-0.73%) |
Aug 02, 2019 | 188.66 | 193.07 | 187.93 | 191.98 | 2,022,836 | +3.62(+1.92%) |
Aug 01, 2019 | 187.20 | 190.54 | 185.76 | 188.36 | 1,897,992 | -0.19(-0.10%) |
Jul 31, 2019 | 186.77 | 190.38 | 186.53 | 188.55 | 3,193,198 | +2.65(+1.42%) |
Jul 30, 2019 | 184.02 | 186.21 | 183.18 | 185.90 | 2,334,605 | +2.74(+1.50%) |
Jul 29, 2019 | 182.36 | 184.43 | 181.89 | 183.16 | 2,104,911 | +0.87(+0.48%) |
Jul 26, 2019 | 183.10 | 183.61 | 181.45 | 182.28 | 1,500,263 | -0.74(-0.40%) |
Jul 25, 2019 | 184.46 | 184.46 | 181.60 | 183.02 | 1,188,332 | +0.56(+0.31%) |
Jul 24, 2019 | 184.27 | 184.69 | 182.28 | 182.46 | 2,168,871 | -1.79(-0.97%) |
Jul 23, 2019 | 184.00 | 185.09 | 183.08 | 184.25 | 1,307,518 | +0.09(+0.05%) |
Jul 22, 2019 | 183.50 | 184.57 | 182.37 | 184.16 | 1,413,278 | +1.02(+0.55%) |
Jul 19, 2019 | 186.35 | 186.60 | 182.91 | 183.15 | 2,073,230 | -2.76(-1.49%) |
Jul 18, 2019 | 185.90 | 186.58 | 182.66 | 185.91 | 1,435,907 | -0.07(-0.04%) |
Jul 17, 2019 | 187.17 | 188.48 | 185.16 | 185.98 | 1,565,671 | -0.51(-0.27%) |
Jul 16, 2019 | 188.16 | 188.52 | 186.23 | 186.49 | 1,605,638 | -1.24(-0.66%) |
Jul 15, 2019 | 187.40 | 188.31 | 186.20 | 187.73 | 1,840,967 | +1.53(+0.82%) |
Jul 12, 2019 | 186.68 | 186.68 | 184.81 | 186.20 | 1,417,882 | -0.25(-0.13%) |
Jul 11, 2019 | 188.57 | 188.57 | 185.40 | 186.45 | 1,569,261 | -2.02(-1.07%) |
Jul 10, 2019 | 188.78 | 189.27 | 187.14 | 188.47 | 2,086,043 | +0.20(+0.10%) |
Jul 09, 2019 | 186.63 | 188.57 | 186.04 | 188.27 | 1,664,834 | +2.10(+1.13%) |
Jul 08, 2019 | 186.12 | 187.46 | 185.60 | 186.17 | 1,377,882 | -0.08(-0.04%) |
Jul 05, 2019 | 186.21 | 187.35 | 183.73 | 186.25 | 1,947,749 | -1.01(-0.54%) |
Jul 03, 2019 | 183.91 | 188.79 | 183.90 | 187.26 | 1,581,073 | +4.05(+2.21%) |
Jul 02, 2019 | 180.80 | 183.75 | 180.58 | 183.21 | 3,618,916 | +2.97(+1.65%) |
Jul 01, 2019 | 182.65 | 183.10 | 177.73 | 180.25 | 3,424,898 | -1.91(-1.05%) |
Jun 28, 2019 | 183.59 | 184.32 | 181.42 | 182.16 | 3,328,257 | -1.25(-0.68%) |
Jun 27, 2019 | 184.37 | 185.50 | 183.14 | 183.41 | 2,294,949 | +0.04(+0.02%) |
Jun 26, 2019 | 187.87 | 187.87 | 182.85 | 183.36 | 2,731,929 | -4.46(-2.38%) |
Jun 25, 2019 | 191.60 | 191.93 | 187.72 | 187.83 | 1,731,418 | -3.33(-1.74%) |
Jun 24, 2019 | 192.28 | 192.45 | 190.64 | 191.16 | 1,194,150 | -0.56(-0.29%) |
Jun 21, 2019 | 193.75 | 194.17 | 190.88 | 191.72 | 2,716,456 | -2.09(-1.08%) |
Jun 20, 2019 | 192.59 | 194.94 | 192.36 | 193.81 | 2,065,034 | +1.20(+0.62%) |
Jun 19, 2019 | 190.23 | 193.38 | 189.95 | 192.60 | 1,595,264 | +1.59(+0.83%) |
Jun 18, 2019 | 190.94 | 192.41 | 190.07 | 191.02 | 1,904,147 | +1.09(+0.57%) |
Jun 17, 2019 | 187.83 | 190.46 | 187.45 | 189.93 | 2,007,401 | +2.54(+1.35%) |
Jun 14, 2019 | 185.41 | 188.03 | 184.69 | 187.39 | 1,767,574 | +1.97(+1.06%) |
Jun 13, 2019 | 188.16 | 188.65 | 185.00 | 185.42 | 2,915,490 | -2.21(-1.18%) |
Jun 12, 2019 | 185.88 | 188.40 | 185.87 | 187.63 | 3,352,788 | +2.25(+1.21%) |
Jun 11, 2019 | 186.16 | 186.72 | 184.06 | 185.39 | 1,933,796 | -0.78(-0.42%) |
Jun 10, 2019 | 188.96 | 189.44 | 185.44 | 186.17 | 2,228,094 | -2.31(-1.23%) |
Jun 07, 2019 | 189.45 | 190.31 | 188.10 | 188.48 | 1,276,111 | -0.21(-0.11%) |
Jun 06, 2019 | 188.84 | 189.59 | 187.63 | 188.70 | 1,395,278 | -0.06(-0.03%) |
Jun 05, 2019 | 185.96 | 188.93 | 185.16 | 188.76 | 2,472,393 | +4.22(+2.29%) |
Jun 04, 2019 | 185.63 | 185.89 | 183.12 | 184.54 | 2,650,678 | -1.13(-0.61%) |