Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 179.59 | 181.29 | 177.77 | 179.27 | 3,050,500 | +1.41(+0.79%) |
Aug 29, 2019 | 179.59 | 180.32 | 176.38 | 177.86 | 2,783,364 | -0.46(-0.26%) |
Aug 28, 2019 | 176.59 | 180.57 | 176.44 | 178.32 | 4,409,817 | +0.88(+0.50%) |
Aug 27, 2019 | 177.48 | 179.55 | 176.39 | 177.44 | 3,949,673 | +0.93(+0.53%) |
Aug 26, 2019 | 172.38 | 177.36 | 171.57 | 176.51 | 4,660,988 | +5.44(+3.18%) |
Aug 23, 2019 | 174.52 | 174.97 | 170.15 | 171.07 | 3,975,669 | -3.73(-2.13%) |
Aug 22, 2019 | 176.39 | 177.32 | 173.58 | 174.80 | 3,116,359 | -0.45(-0.26%) |
Aug 21, 2019 | 175.68 | 176.47 | 174.94 | 175.25 | 2,042,649 | +0.66(+0.38%) |
Aug 20, 2019 | 176.93 | 177.12 | 174.40 | 174.58 | 3,154,685 | -2.43(-1.37%) |
Aug 19, 2019 | 174.64 | 177.45 | 172.81 | 177.02 | 3,462,012 | +1.70(+0.97%) |
Aug 16, 2019 | 173.43 | 176.55 | 172.17 | 175.31 | 3,496,210 | +4.05(+2.36%) |
Aug 15, 2019 | 171.86 | 172.72 | 170.68 | 171.27 | 3,613,548 | +0.38(+0.22%) |
Aug 14, 2019 | 174.28 | 176.50 | 170.76 | 170.89 | 5,276,111 | -4.98(-2.83%) |
Aug 13, 2019 | 173.58 | 180.81 | 173.21 | 175.87 | 6,618,545 | +0.29(+0.17%) |
Aug 12, 2019 | 168.86 | 178.14 | 168.31 | 175.58 | 12,421,949 | +8.13(+4.86%) |
Aug 09, 2019 | 157.98 | 170.65 | 155.99 | 167.45 | 9,864,558 | +9.40(+5.95%) |
Aug 08, 2019 | 156.55 | 158.21 | 156.19 | 158.05 | 2,869,968 | +1.44(+0.92%) |
Aug 07, 2019 | 156.18 | 157.12 | 153.25 | 156.61 | 3,878,008 | -0.78(-0.50%) |
Aug 06, 2019 | 154.53 | 157.51 | 153.61 | 157.39 | 3,718,582 | +2.53(+1.63%) |
Aug 05, 2019 | 158.35 | 158.67 | 154.03 | 154.87 | 4,758,138 | -4.88(-3.06%) |
Aug 02, 2019 | 158.71 | 160.29 | 157.86 | 159.75 | 3,476,562 | +1.04(+0.66%) |
Aug 01, 2019 | 159.05 | 161.66 | 157.12 | 158.71 | 4,084,047 | -0.50(-0.31%) |
Jul 31, 2019 | 153.59 | 160.41 | 151.79 | 159.20 | 8,387,792 | +8.64(+5.74%) |
Jul 30, 2019 | 149.25 | 150.79 | 148.70 | 150.56 | 2,347,127 | +0.32(+0.21%) |
Jul 29, 2019 | 149.55 | 151.16 | 149.18 | 150.24 | 2,326,802 | +0.63(+0.42%) |
Jul 26, 2019 | 148.70 | 149.75 | 147.72 | 149.61 | 3,598,565 | +1.05(+0.71%) |
Jul 25, 2019 | 149.99 | 150.60 | 148.27 | 148.56 | 2,514,779 | -1.42(-0.94%) |
Jul 24, 2019 | 150.19 | 150.81 | 149.22 | 149.98 | 2,224,467 | -0.20(-0.14%) |
Jul 23, 2019 | 150.54 | 150.83 | 149.76 | 150.18 | 2,439,818 | +0.10(+0.07%) |
Jul 22, 2019 | 151.74 | 152.57 | 149.93 | 150.08 | 2,996,511 | -2.13(-1.40%) |
Jul 19, 2019 | 154.16 | 154.93 | 152.04 | 152.21 | 3,500,822 | -0.98(-0.64%) |
Jul 18, 2019 | 151.14 | 153.95 | 150.86 | 153.19 | 2,782,772 | +2.12(+1.40%) |
Jul 17, 2019 | 152.00 | 153.12 | 151.03 | 151.08 | 2,279,767 | -0.35(-0.23%) |
Jul 16, 2019 | 150.46 | 151.68 | 150.10 | 151.43 | 2,648,838 | +1.15(+0.77%) |
Jul 15, 2019 | 149.24 | 151.40 | 148.99 | 150.28 | 3,816,959 | +1.02(+0.68%) |
Jul 12, 2019 | 151.73 | 151.96 | 148.63 | 149.26 | 5,260,902 | -2.62(-1.73%) |
Jul 11, 2019 | 154.32 | 154.44 | 150.13 | 151.88 | 4,244,852 | -3.64(-2.34%) |
Jul 10, 2019 | 155.44 | 156.39 | 154.47 | 155.52 | 2,081,039 | +0.58(+0.37%) |
Jul 09, 2019 | 154.62 | 155.52 | 154.02 | 154.94 | 2,664,760 | -0.55(-0.36%) |
Jul 08, 2019 | 157.56 | 157.86 | 154.03 | 155.50 | 3,165,354 | -3.16(-1.99%) |
Jul 05, 2019 | 159.93 | 161.16 | 158.06 | 158.66 | 2,608,593 | -2.25(-1.40%) |
Jul 03, 2019 | 160.05 | 161.62 | 159.72 | 160.91 | 2,264,969 | +1.66(+1.04%) |
Jul 02, 2019 | 158.73 | 159.28 | 157.17 | 159.25 | 2,105,232 | +0.35(+0.22%) |
Jul 01, 2019 | 159.46 | 159.81 | 157.94 | 158.90 | 2,438,689 | +1.66(+1.06%) |
Jun 28, 2019 | 157.14 | 158.79 | 156.71 | 157.24 | 4,398,559 | +0.22(+0.14%) |
Jun 27, 2019 | 156.44 | 158.23 | 156.17 | 157.02 | 2,571,206 | +0.72(+0.46%) |
Jun 26, 2019 | 157.60 | 157.80 | 155.92 | 156.29 | 2,489,990 | -1.08(-0.69%) |
Jun 25, 2019 | 157.51 | 159.37 | 156.29 | 157.38 | 2,654,101 | -0.33(-0.21%) |
Jun 24, 2019 | 158.76 | 159.56 | 157.60 | 157.71 | 3,455,351 | -1.95(-1.22%) |
Jun 21, 2019 | 156.91 | 159.67 | 156.07 | 159.65 | 8,142,918 | +2.59(+1.65%) |
Jun 20, 2019 | 157.66 | 158.10 | 155.39 | 157.07 | 3,258,568 | +1.12(+0.72%) |
Jun 19, 2019 | 154.85 | 156.25 | 154.13 | 155.95 | 2,808,640 | +0.99(+0.64%) |
Jun 18, 2019 | 152.96 | 155.99 | 152.84 | 154.96 | 3,663,061 | +2.75(+1.81%) |
Jun 17, 2019 | 150.21 | 152.35 | 149.66 | 152.21 | 2,244,990 | +1.97(+1.31%) |
Jun 14, 2019 | 151.00 | 151.79 | 149.79 | 150.24 | 1,900,600 | -0.54(-0.36%) |
Jun 13, 2019 | 150.03 | 151.41 | 149.52 | 150.78 | 1,964,151 | +0.95(+0.63%) |
Jun 12, 2019 | 149.58 | 150.76 | 148.60 | 149.83 | 2,213,630 | +0.84(+0.56%) |
Jun 11, 2019 | 150.40 | 151.15 | 148.64 | 149.00 | 2,711,706 | -0.82(-0.55%) |
Jun 10, 2019 | 150.13 | 150.31 | 148.51 | 149.81 | 2,451,111 | +0.06(+0.04%) |
Jun 07, 2019 | 149.86 | 150.17 | 147.85 | 149.75 | 2,428,460 | +0.90(+0.61%) |
Jun 06, 2019 | 149.13 | 150.22 | 148.54 | 148.85 | 2,808,961 | -0.09(-0.06%) |
Jun 05, 2019 | 149.90 | 149.98 | 147.69 | 148.94 | 3,055,163 | -0.15(-0.10%) |
Jun 04, 2019 | 148.49 | 149.63 | 145.53 | 149.09 | 5,336,266 | +1.64(+1.11%) |