Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 202.93 | 202.93 | 200.36 | 202.28 | 980,613 | +1.32(+0.66%) |
Aug 29, 2019 | 204.59 | 204.97 | 200.59 | 200.95 | 1,058,925 | -1.21(-0.60%) |
Aug 28, 2019 | 201.66 | 202.89 | 200.56 | 202.16 | 613,269 | +0.22(+0.11%) |
Aug 27, 2019 | 200.97 | 202.26 | 200.11 | 201.94 | 721,013 | +2.46(+1.23%) |
Aug 26, 2019 | 199.26 | 200.05 | 198.62 | 199.48 | 716,476 | +1.93(+0.97%) |
Aug 23, 2019 | 201.86 | 202.20 | 196.46 | 197.55 | 1,057,342 | -4.15(-2.06%) |
Aug 22, 2019 | 204.67 | 205.52 | 201.42 | 201.71 | 818,826 | -3.01(-1.47%) |
Aug 21, 2019 | 203.85 | 204.98 | 203.23 | 204.72 | 652,658 | +2.61(+1.29%) |
Aug 20, 2019 | 202.93 | 203.57 | 201.50 | 202.11 | 661,226 | -2.54(-1.24%) |
Aug 19, 2019 | 205.34 | 206.24 | 203.59 | 204.65 | 835,352 | -0.17(-0.08%) |
Aug 16, 2019 | 203.41 | 205.40 | 202.31 | 204.82 | 797,111 | +2.17(+1.07%) |
Aug 15, 2019 | 200.18 | 203.48 | 199.38 | 202.66 | 1,264,661 | +3.36(+1.68%) |
Aug 14, 2019 | 202.98 | 205.86 | 199.22 | 199.30 | 1,085,149 | -6.34(-3.08%) |
Aug 13, 2019 | 203.92 | 207.88 | 202.35 | 205.64 | 882,676 | +2.27(+1.12%) |
Aug 12, 2019 | 205.31 | 207.27 | 203.14 | 203.36 | 868,821 | -2.45(-1.19%) |
Aug 09, 2019 | 204.46 | 207.02 | 203.82 | 205.82 | 1,187,569 | +1.69(+0.83%) |
Aug 08, 2019 | 201.72 | 205.10 | 201.13 | 204.12 | 1,063,171 | +4.04(+2.02%) |
Aug 07, 2019 | 197.10 | 200.55 | 195.65 | 200.09 | 1,151,087 | +1.84(+0.93%) |
Aug 06, 2019 | 197.87 | 198.72 | 195.20 | 198.25 | 950,460 | +1.22(+0.62%) |
Aug 05, 2019 | 197.96 | 199.21 | 194.84 | 197.03 | 1,529,830 | -2.49(-1.25%) |
Aug 02, 2019 | 201.48 | 201.51 | 197.63 | 199.52 | 1,129,045 | -3.16(-1.56%) |
Aug 01, 2019 | 202.58 | 206.69 | 201.90 | 202.68 | 1,660,349 | -1.70(-0.83%) |
Jul 31, 2019 | 206.75 | 207.37 | 201.82 | 204.38 | 2,428,061 | -3.17(-1.53%) |
Jul 30, 2019 | 206.23 | 208.14 | 205.26 | 207.55 | 1,081,303 | +0.56(+0.27%) |
Jul 29, 2019 | 206.52 | 207.66 | 205.04 | 207.00 | 1,029,358 | +0.57(+0.28%) |
Jul 26, 2019 | 203.89 | 206.46 | 202.45 | 206.43 | 2,537,979 | +2.60(+1.27%) |
Jul 25, 2019 | 200.56 | 204.00 | 196.60 | 203.83 | 1,443,499 | +2.50(+1.24%) |
Jul 24, 2019 | 203.76 | 204.62 | 201.08 | 201.33 | 1,235,682 | -3.58(-1.75%) |
Jul 23, 2019 | 202.36 | 205.28 | 201.94 | 204.91 | 1,048,790 | +2.55(+1.26%) |
Jul 22, 2019 | 201.94 | 202.73 | 201.33 | 202.36 | 955,459 | +1.33(+0.66%) |
Jul 19, 2019 | 202.30 | 203.15 | 200.94 | 201.03 | 1,390,393 | -0.90(-0.45%) |
Jul 18, 2019 | 201.12 | 202.55 | 200.39 | 201.94 | 1,346,155 | -0.80(-0.39%) |
Jul 17, 2019 | 204.02 | 204.24 | 202.49 | 202.74 | 1,117,866 | -0.60(-0.30%) |
Jul 16, 2019 | 203.85 | 204.78 | 203.20 | 203.34 | 669,618 | -0.50(-0.25%) |
Jul 15, 2019 | 203.63 | 204.32 | 203.04 | 203.84 | 783,955 | +0.45(+0.22%) |
Jul 12, 2019 | 202.82 | 204.43 | 201.78 | 203.39 | 729,429 | -0.54(-0.26%) |
Jul 11, 2019 | 201.90 | 203.93 | 200.89 | 203.93 | 852,286 | +1.34(+0.66%) |
Jul 10, 2019 | 204.14 | 204.58 | 202.06 | 202.58 | 947,972 | +0.19(+0.09%) |
Jul 09, 2019 | 204.45 | 204.45 | 201.66 | 202.40 | 1,255,984 | -2.02(-0.99%) |
Jul 08, 2019 | 206.25 | 206.37 | 204.08 | 204.42 | 1,123,814 | -2.03(-0.98%) |
Jul 05, 2019 | 205.57 | 206.47 | 203.81 | 206.45 | 636,170 | -0.73(-0.35%) |
Jul 03, 2019 | 205.77 | 207.23 | 204.93 | 207.19 | 777,901 | +1.01(+0.49%) |
Jul 02, 2019 | 204.67 | 206.17 | 203.69 | 206.17 | 814,754 | +1.30(+0.63%) |
Jul 01, 2019 | 203.70 | 205.01 | 201.55 | 204.88 | 907,570 | +2.19(+1.08%) |
Jun 28, 2019 | 200.09 | 202.93 | 199.32 | 202.68 | 1,699,767 | +3.61(+1.81%) |
Jun 27, 2019 | 199.85 | 200.50 | 198.57 | 199.07 | 829,374 | -0.38(-0.19%) |
Jun 26, 2019 | 200.37 | 200.39 | 197.19 | 199.46 | 947,274 | -0.69(-0.34%) |
Jun 25, 2019 | 199.70 | 200.72 | 199.15 | 200.14 | 1,039,935 | +0.94(+0.47%) |
Jun 24, 2019 | 198.42 | 200.66 | 197.87 | 199.20 | 858,994 | +1.34(+0.68%) |
Jun 21, 2019 | 198.12 | 199.44 | 197.09 | 197.86 | 1,731,313 | +0.08(+0.04%) |
Jun 20, 2019 | 197.83 | 198.50 | 196.30 | 197.78 | 1,568,579 | +1.48(+0.75%) |
Jun 19, 2019 | 194.87 | 196.52 | 191.22 | 196.30 | 1,507,219 | +1.31(+0.67%) |
Jun 18, 2019 | 194.51 | 195.75 | 193.36 | 194.99 | 1,057,241 | +1.82(+0.94%) |
Jun 17, 2019 | 195.42 | 195.50 | 192.02 | 193.17 | 940,796 | -2.12(-1.09%) |
Jun 14, 2019 | 196.21 | 196.31 | 194.99 | 195.29 | 809,353 | -0.83(-0.42%) |
Jun 13, 2019 | 196.45 | 197.20 | 194.99 | 196.12 | 1,034,888 | +0.20(+0.10%) |
Jun 12, 2019 | 195.32 | 196.42 | 195.09 | 195.91 | 1,236,129 | +0.80(+0.41%) |
Jun 11, 2019 | 198.62 | 198.93 | 194.29 | 195.11 | 1,743,415 | -2.03(-1.03%) |
Jun 10, 2019 | 199.78 | 200.06 | 196.91 | 197.14 | 1,246,131 | -1.54(-0.78%) |
Jun 07, 2019 | 197.68 | 199.93 | 197.53 | 198.68 | 1,862,444 | +1.40(+0.71%) |
Jun 06, 2019 | 193.69 | 197.66 | 192.56 | 197.28 | 2,065,632 | +3.75(+1.94%) |
Jun 05, 2019 | 191.41 | 193.53 | 189.40 | 193.53 | 1,733,486 | +3.23(+1.70%) |
Jun 04, 2019 | 187.00 | 190.33 | 186.60 | 190.30 | 2,104,719 | +4.18(+2.24%) |