Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 211.69 | 211.93 | 208.48 | 209.28 | 1,094,977 | -1.10(-0.52%) |
Aug 29, 2019 | 209.77 | 210.81 | 208.54 | 210.38 | 705,817 | +2.21(+1.06%) |
Aug 28, 2019 | 205.68 | 208.63 | 205.47 | 208.17 | 739,864 | +0.93(+0.45%) |
Aug 27, 2019 | 207.23 | 208.87 | 206.38 | 207.24 | 965,264 | +1.30(+0.63%) |
Aug 26, 2019 | 204.73 | 206.03 | 203.47 | 205.94 | 677,881 | +2.88(+1.42%) |
Aug 23, 2019 | 206.95 | 208.27 | 201.82 | 203.06 | 1,100,565 | -3.96(-1.91%) |
Aug 22, 2019 | 207.72 | 209.07 | 206.14 | 207.01 | 647,994 | -0.71(-0.34%) |
Aug 21, 2019 | 207.99 | 208.84 | 206.34 | 207.72 | 772,442 | +1.02(+0.50%) |
Aug 20, 2019 | 208.12 | 209.30 | 206.56 | 206.70 | 969,014 | -0.66(-0.32%) |
Aug 19, 2019 | 207.94 | 208.48 | 205.68 | 207.36 | 1,493,363 | +1.56(+0.76%) |
Aug 16, 2019 | 206.03 | 206.96 | 205.23 | 205.81 | 1,304,272 | +1.61(+0.79%) |
Aug 15, 2019 | 201.57 | 205.06 | 200.59 | 204.19 | 806,000 | +3.07(+1.53%) |
Aug 14, 2019 | 205.72 | 206.91 | 200.96 | 201.12 | 975,095 | -6.69(-3.22%) |
Aug 13, 2019 | 207.39 | 209.60 | 205.98 | 207.81 | 899,002 | +1.93(+0.94%) |
Aug 12, 2019 | 206.89 | 208.38 | 204.73 | 205.88 | 504,964 | -1.57(-0.76%) |
Aug 09, 2019 | 205.81 | 208.62 | 205.27 | 207.46 | 985,005 | +0.90(+0.44%) |
Aug 08, 2019 | 200.98 | 206.75 | 200.88 | 206.56 | 1,261,672 | +5.74(+2.86%) |
Aug 07, 2019 | 198.45 | 201.05 | 195.93 | 200.82 | 931,983 | +0.50(+0.25%) |
Aug 06, 2019 | 196.47 | 200.43 | 195.75 | 200.32 | 1,195,826 | +5.26(+2.70%) |
Aug 05, 2019 | 198.85 | 199.54 | 193.72 | 195.05 | 1,628,364 | -5.65(-2.82%) |
Aug 02, 2019 | 201.94 | 201.94 | 198.80 | 200.71 | 1,221,820 | -1.23(-0.61%) |
Aug 01, 2019 | 199.90 | 204.04 | 199.90 | 201.94 | 1,523,110 | +2.98(+1.50%) |
Jul 31, 2019 | 202.22 | 203.31 | 197.75 | 198.96 | 1,284,967 | -3.63(-1.79%) |
Jul 30, 2019 | 202.95 | 204.40 | 202.27 | 202.59 | 1,034,220 | -1.62(-0.79%) |
Jul 29, 2019 | 203.74 | 204.30 | 202.32 | 204.21 | 1,282,181 | +0.82(+0.41%) |
Jul 26, 2019 | 209.90 | 211.11 | 202.82 | 203.39 | 1,660,549 | +1.70(+0.84%) |
Jul 25, 2019 | 202.19 | 203.62 | 201.16 | 201.69 | 1,207,435 | -0.86(-0.43%) |
Jul 24, 2019 | 199.17 | 202.70 | 197.94 | 202.55 | 1,207,906 | +3.98(+2.01%) |
Jul 23, 2019 | 197.68 | 198.84 | 196.84 | 198.57 | 852,596 | +0.84(+0.42%) |
Jul 22, 2019 | 197.62 | 199.04 | 197.08 | 197.74 | 881,567 | +0.44(+0.23%) |
Jul 19, 2019 | 200.05 | 200.24 | 197.25 | 197.29 | 1,428,901 | -2.30(-1.15%) |
Jul 18, 2019 | 196.12 | 199.67 | 195.39 | 199.59 | 983,550 | +2.37(+1.20%) |
Jul 17, 2019 | 195.67 | 197.79 | 195.56 | 197.22 | 1,028,467 | +2.42(+1.24%) |
Jul 16, 2019 | 195.63 | 196.24 | 194.50 | 194.81 | 859,295 | -0.08(-0.04%) |
Jul 15, 2019 | 196.42 | 197.11 | 194.46 | 194.89 | 1,322,814 | -0.86(-0.44%) |
Jul 12, 2019 | 199.96 | 199.96 | 195.23 | 195.75 | 1,797,302 | -4.21(-2.11%) |
Jul 11, 2019 | 198.04 | 199.97 | 197.69 | 199.97 | 718,951 | +1.69(+0.85%) |
Jul 10, 2019 | 197.96 | 199.22 | 197.85 | 198.28 | 589,754 | +0.08(+0.04%) |
Jul 09, 2019 | 196.79 | 198.66 | 196.51 | 198.19 | 801,504 | +0.85(+0.43%) |
Jul 08, 2019 | 197.13 | 197.72 | 195.47 | 197.34 | 896,089 | -0.47(-0.24%) |
Jul 05, 2019 | 195.71 | 198.37 | 194.52 | 197.80 | 1,014,106 | +0.39(+0.20%) |
Jul 03, 2019 | 195.83 | 197.59 | 194.85 | 197.41 | 576,747 | +2.23(+1.14%) |
Jul 02, 2019 | 195.38 | 196.39 | 194.09 | 195.19 | 833,880 | -0.70(-0.36%) |
Jul 01, 2019 | 196.93 | 197.22 | 193.78 | 195.89 | 938,418 | +0.91(+0.47%) |
Jun 28, 2019 | 192.53 | 195.11 | 191.85 | 194.98 | 1,271,797 | +2.88(+1.50%) |
Jun 27, 2019 | 192.37 | 192.65 | 191.13 | 192.09 | 799,355 | +0.65(+0.34%) |
Jun 26, 2019 | 192.53 | 193.64 | 189.97 | 191.44 | 1,402,327 | -1.35(-0.70%) |
Jun 25, 2019 | 193.44 | 194.24 | 192.19 | 192.79 | 1,282,229 | -0.64(-0.33%) |
Jun 24, 2019 | 192.59 | 193.90 | 192.03 | 193.44 | 954,269 | +1.66(+0.87%) |
Jun 21, 2019 | 192.18 | 192.90 | 190.34 | 191.77 | 1,945,275 | -0.53(-0.28%) |
Jun 20, 2019 | 191.59 | 193.09 | 190.51 | 192.30 | 1,176,641 | +2.64(+1.39%) |
Jun 19, 2019 | 187.47 | 189.91 | 186.89 | 189.66 | 1,257,742 | +2.19(+1.17%) |
Jun 18, 2019 | 186.41 | 187.65 | 185.70 | 187.47 | 1,176,204 | +1.69(+0.91%) |
Jun 17, 2019 | 185.08 | 186.19 | 184.62 | 185.78 | 612,155 | +0.87(+0.47%) |
Jun 14, 2019 | 186.71 | 186.96 | 184.86 | 184.91 | 787,328 | -1.24(-0.67%) |
Jun 13, 2019 | 187.02 | 187.02 | 184.98 | 186.15 | 778,358 | -0.35(-0.19%) |
Jun 12, 2019 | 184.70 | 186.53 | 184.47 | 186.50 | 688,735 | +2.21(+1.20%) |
Jun 11, 2019 | 186.58 | 187.21 | 183.00 | 184.29 | 861,638 | -1.24(-0.67%) |
Jun 10, 2019 | 184.85 | 186.30 | 184.43 | 185.53 | 748,687 | +1.72(+0.94%) |
Jun 07, 2019 | 182.74 | 184.40 | 182.41 | 183.81 | 955,829 | +2.35(+1.29%) |
Jun 06, 2019 | 179.31 | 182.66 | 178.68 | 181.46 | 1,096,952 | +2.54(+1.42%) |
Jun 05, 2019 | 177.87 | 179.38 | 176.69 | 178.92 | 1,262,706 | +2.54(+1.44%) |
Jun 04, 2019 | 175.95 | 176.88 | 173.19 | 176.38 | 1,453,537 | +3.25(+1.87%) |