Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 197.97 | 199.53 | 196.06 | 197.15 | 1,275,222 | +2.67(+1.37%) |
Aug 29, 2019 | 193.86 | 196.67 | 193.19 | 194.48 | 1,940,637 | +4.10(+2.15%) |
Aug 28, 2019 | 186.99 | 190.88 | 184.65 | 190.38 | 1,276,414 | +3.29(+1.76%) |
Aug 27, 2019 | 190.52 | 190.52 | 185.57 | 187.09 | 1,379,212 | -1.47(-0.78%) |
Aug 26, 2019 | 191.35 | 192.49 | 187.35 | 188.56 | 1,334,945 | +0.89(+0.47%) |
Aug 23, 2019 | 194.47 | 196.21 | 187.07 | 187.67 | 2,169,148 | -9.43(-4.78%) |
Aug 22, 2019 | 194.97 | 198.10 | 192.98 | 197.10 | 1,057,720 | +2.31(+1.19%) |
Aug 21, 2019 | 195.84 | 196.28 | 193.79 | 194.79 | 990,858 | +1.15(+0.59%) |
Aug 20, 2019 | 195.00 | 195.48 | 192.30 | 193.64 | 912,838 | -1.21(-0.62%) |
Aug 19, 2019 | 196.67 | 197.81 | 194.00 | 194.85 | 1,489,567 | +2.75(+1.43%) |
Aug 16, 2019 | 186.31 | 193.24 | 185.78 | 192.09 | 2,137,009 | +5.79(+3.11%) |
Aug 15, 2019 | 187.06 | 188.19 | 183.98 | 186.31 | 1,112,972 | +0.40(+0.22%) |
Aug 14, 2019 | 186.70 | 188.75 | 184.74 | 185.90 | 2,050,446 | -6.73(-3.50%) |
Aug 13, 2019 | 183.85 | 193.44 | 182.71 | 192.64 | 2,485,669 | +8.78(+4.78%) |
Aug 12, 2019 | 182.05 | 184.67 | 181.50 | 183.85 | 1,394,501 | +0.93(+0.51%) |
Aug 09, 2019 | 186.69 | 187.57 | 182.08 | 182.93 | 2,007,383 | -5.77(-3.06%) |
Aug 08, 2019 | 188.25 | 189.55 | 185.78 | 188.69 | 1,850,091 | +4.73(+2.57%) |
Aug 07, 2019 | 180.24 | 184.83 | 178.61 | 183.97 | 2,289,506 | +1.79(+0.98%) |
Aug 06, 2019 | 184.71 | 186.99 | 180.87 | 182.18 | 2,139,818 | +0.93(+0.51%) |
Aug 05, 2019 | 185.21 | 186.15 | 179.46 | 181.25 | 2,436,213 | -9.89(-5.17%) |
Aug 02, 2019 | 191.35 | 192.84 | 187.75 | 191.14 | 2,588,777 | -1.56(-0.81%) |
Aug 01, 2019 | 194.70 | 203.88 | 191.09 | 192.70 | 3,176,309 | -2.67(-1.37%) |
Jul 31, 2019 | 197.33 | 198.88 | 193.08 | 195.37 | 2,831,454 | -2.54(-1.28%) |
Jul 30, 2019 | 195.39 | 199.23 | 194.39 | 197.91 | 1,020,642 | +0.47(+0.24%) |
Jul 29, 2019 | 196.96 | 197.77 | 194.66 | 197.44 | 1,166,112 | +0.07(+0.03%) |
Jul 26, 2019 | 198.03 | 199.39 | 196.25 | 197.38 | 1,201,013 | +0.00(+0.00%) |
Jul 25, 2019 | 200.12 | 200.67 | 196.74 | 197.38 | 2,225,388 | -5.84(-2.87%) |
Jul 24, 2019 | 196.67 | 204.62 | 195.75 | 203.21 | 3,352,830 | +6.76(+3.44%) |
Jul 23, 2019 | 194.43 | 196.67 | 193.26 | 196.45 | 2,081,634 | +2.39(+1.23%) |
Jul 22, 2019 | 190.01 | 194.68 | 190.00 | 194.06 | 2,517,737 | +8.19(+4.40%) |
Jul 19, 2019 | 187.58 | 188.06 | 184.43 | 185.88 | 1,635,697 | +0.22(+0.12%) |
Jul 18, 2019 | 180.83 | 187.40 | 179.97 | 185.65 | 2,251,794 | +6.10(+3.40%) |
Jul 17, 2019 | 178.37 | 180.28 | 176.17 | 179.55 | 1,686,855 | +1.79(+1.01%) |
Jul 16, 2019 | 178.94 | 180.34 | 177.38 | 177.76 | 1,184,274 | -2.75(-1.53%) |
Jul 15, 2019 | 180.15 | 181.45 | 178.96 | 180.52 | 1,077,527 | +1.41(+0.79%) |
Jul 12, 2019 | 174.64 | 180.57 | 173.70 | 179.10 | 2,109,141 | +5.95(+3.43%) |
Jul 11, 2019 | 173.95 | 173.95 | 170.75 | 173.16 | 1,722,271 | +0.63(+0.36%) |
Jul 10, 2019 | 173.59 | 177.55 | 172.06 | 172.53 | 1,898,673 | +1.07(+0.62%) |
Jul 09, 2019 | 168.66 | 172.36 | 168.49 | 171.46 | 1,861,996 | +1.57(+0.93%) |
Jul 08, 2019 | 167.83 | 170.84 | 167.57 | 169.89 | 1,597,977 | -2.10(-1.22%) |
Jul 05, 2019 | 171.56 | 172.48 | 169.61 | 171.99 | 2,086,077 | -1.14(-0.66%) |
Jul 03, 2019 | 175.50 | 175.97 | 172.88 | 173.13 | 1,119,009 | -2.18(-1.24%) |
Jul 02, 2019 | 178.85 | 178.85 | 173.75 | 175.31 | 1,629,707 | -3.57(-2.00%) |
Jul 01, 2019 | 182.22 | 185.39 | 177.12 | 178.88 | 2,535,410 | +2.96(+1.68%) |
Jun 28, 2019 | 177.65 | 177.69 | 175.22 | 175.92 | 2,495,028 | +1.60(+0.92%) |
Jun 27, 2019 | 171.28 | 174.94 | 171.15 | 174.32 | 2,019,305 | +4.54(+2.68%) |
Jun 26, 2019 | 167.99 | 170.96 | 167.26 | 169.78 | 2,129,119 | +5.11(+3.11%) |
Jun 25, 2019 | 169.73 | 170.09 | 164.44 | 164.66 | 2,219,116 | -4.85(-2.86%) |
Jun 24, 2019 | 170.53 | 171.36 | 169.15 | 169.51 | 1,792,078 | -1.90(-1.11%) |
Jun 21, 2019 | 171.10 | 173.26 | 170.85 | 171.41 | 2,126,545 | -0.87(-0.51%) |
Jun 20, 2019 | 173.34 | 174.66 | 170.78 | 172.29 | 1,203,271 | +2.38(+1.40%) |
Jun 19, 2019 | 170.13 | 171.73 | 168.03 | 169.91 | 1,317,583 | +0.92(+0.54%) |
Jun 18, 2019 | 163.88 | 172.37 | 163.36 | 168.99 | 2,530,178 | +7.43(+4.60%) |
Jun 17, 2019 | 165.57 | 165.57 | 161.44 | 161.56 | 2,105,456 | -4.02(-2.43%) |
Jun 14, 2019 | 165.13 | 166.20 | 162.49 | 165.58 | 2,335,825 | -3.18(-1.88%) |
Jun 13, 2019 | 169.36 | 170.65 | 167.41 | 168.76 | 1,758,480 | +0.29(+0.17%) |
Jun 12, 2019 | 171.73 | 172.53 | 167.47 | 168.47 | 2,868,018 | -9.40(-5.29%) |
Jun 11, 2019 | 182.54 | 182.90 | 177.35 | 177.87 | 1,578,105 | -0.14(-0.08%) |
Jun 10, 2019 | 175.14 | 180.43 | 175.14 | 178.01 | 1,813,867 | +4.18(+2.41%) |
Jun 07, 2019 | 172.85 | 176.23 | 171.92 | 173.83 | 1,739,025 | +1.90(+1.11%) |
Jun 06, 2019 | 169.80 | 172.50 | 169.14 | 171.93 | 1,706,397 | +2.16(+1.27%) |
Jun 05, 2019 | 168.69 | 170.55 | 166.61 | 169.77 | 2,090,745 | +1.77(+1.05%) |
Jun 04, 2019 | 162.52 | 168.35 | 160.87 | 168.00 | 2,575,944 | +4.87(+2.99%) |