Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 172.04 | 172.93 | 170.37 | 172.71 | 10,443,324 | +2.19(+1.28%) |
Aug 29, 2019 | 168.73 | 171.65 | 168.68 | 170.52 | 11,728,063 | +5.26(+3.18%) |
Aug 28, 2019 | 162.46 | 165.77 | 162.02 | 165.26 | 9,636,948 | +1.26(+0.77%) |
Aug 27, 2019 | 164.98 | 165.96 | 163.00 | 164.00 | 12,953,110 | +0.30(+0.18%) |
Aug 26, 2019 | 164.28 | 165.23 | 163.33 | 163.70 | 8,759,664 | +1.34(+0.83%) |
Aug 23, 2019 | 167.44 | 169.22 | 161.66 | 162.36 | 21,190,884 | -7.27(-4.29%) |
Aug 22, 2019 | 171.79 | 172.66 | 168.24 | 169.63 | 11,725,938 | -3.29(-1.90%) |
Aug 21, 2019 | 174.87 | 176.13 | 172.57 | 172.92 | 10,763,870 | -1.94(-1.11%) |
Aug 20, 2019 | 173.58 | 175.63 | 173.29 | 174.86 | 10,477,431 | -1.06(-0.60%) |
Aug 19, 2019 | 175.08 | 176.43 | 173.26 | 175.91 | 16,219,806 | +3.63(+2.11%) |
Aug 16, 2019 | 167.75 | 175.19 | 166.33 | 172.28 | 26,301,370 | +7.53(+4.57%) |
Aug 15, 2019 | 167.85 | 168.73 | 162.18 | 164.75 | 36,812,688 | +4.84(+3.03%) |
Aug 14, 2019 | 159.20 | 160.84 | 157.10 | 159.91 | 21,070,686 | -1.94(-1.20%) |
Aug 13, 2019 | 158.51 | 165.14 | 157.45 | 161.85 | 23,540,416 | +4.66(+2.96%) |
Aug 12, 2019 | 155.41 | 157.25 | 153.48 | 157.20 | 13,751,731 | +0.19(+0.12%) |
Aug 09, 2019 | 158.84 | 159.84 | 157.00 | 157.01 | 12,054,090 | -3.06(-1.91%) |
Aug 08, 2019 | 159.56 | 160.15 | 157.01 | 160.07 | 19,518,878 | +2.76(+1.76%) |
Aug 07, 2019 | 153.66 | 157.37 | 153.24 | 157.31 | 18,151,610 | +1.96(+1.26%) |
Aug 06, 2019 | 156.38 | 156.62 | 154.04 | 155.34 | 25,319,610 | +6.99(+4.71%) |
Aug 05, 2019 | 152.97 | 155.14 | 149.84 | 148.36 | 29,261,750 | -10.51(-6.61%) |
Aug 02, 2019 | 160.40 | 161.68 | 158.22 | 158.86 | 27,468,958 | -4.59(-2.81%) |
Aug 01, 2019 | 172.22 | 173.38 | 159.95 | 163.45 | 33,149,980 | -7.36(-4.31%) |
Jul 31, 2019 | 171.41 | 172.57 | 167.83 | 170.81 | 14,823,262 | -0.98(-0.57%) |
Jul 30, 2019 | 171.94 | 173.38 | 170.60 | 171.79 | 14,490,642 | -2.88(-1.65%) |
Jul 29, 2019 | 176.06 | 177.49 | 173.02 | 174.67 | 15,330,885 | -1.70(-0.96%) |
Jul 26, 2019 | 175.89 | 177.02 | 174.53 | 176.37 | 15,486,417 | +1.43(+0.82%) |
Jul 25, 2019 | 176.12 | 176.77 | 173.04 | 174.94 | 14,233,213 | -1.36(-0.77%) |
Jul 24, 2019 | 175.64 | 176.59 | 174.59 | 176.30 | 15,131,001 | +0.57(+0.33%) |
Jul 23, 2019 | 173.06 | 176.27 | 172.53 | 175.73 | 21,154,822 | +4.04(+2.35%) |
Jul 22, 2019 | 171.20 | 171.97 | 169.17 | 171.69 | 18,742,958 | +1.00(+0.58%) |
Jul 19, 2019 | 172.55 | 172.83 | 170.69 | 170.69 | 13,830,655 | +0.19(+0.11%) |
Jul 18, 2019 | 171.11 | 172.09 | 169.78 | 170.51 | 15,816,950 | -1.99(-1.16%) |
Jul 17, 2019 | 170.46 | 173.88 | 170.20 | 172.50 | 15,230,151 | +0.62(+0.36%) |
Jul 16, 2019 | 171.89 | 173.19 | 171.16 | 171.88 | 19,291,180 | +0.68(+0.40%) |
Jul 15, 2019 | 169.22 | 171.44 | 168.16 | 171.20 | 22,489,176 | +4.37(+2.62%) |
Jul 12, 2019 | 165.77 | 167.94 | 165.43 | 166.83 | 18,346,960 | +2.49(+1.51%) |
Jul 11, 2019 | 165.34 | 166.19 | 162.81 | 164.34 | 14,986,734 | -0.38(-0.23%) |
Jul 10, 2019 | 168.97 | 169.10 | 164.65 | 164.72 | 16,894,280 | -1.84(-1.11%) |
Jul 09, 2019 | 164.87 | 166.74 | 164.29 | 166.56 | 15,991,291 | +0.34(+0.21%) |
Jul 08, 2019 | 167.83 | 168.02 | 166.12 | 166.22 | 16,746,523 | -4.78(-2.80%) |
Jul 05, 2019 | 171.44 | 171.51 | 170.53 | 171.00 | 12,788,126 | -1.35(-0.78%) |
Jul 03, 2019 | 173.36 | 173.52 | 171.54 | 172.35 | 8,647,200 | -0.77(-0.44%) |
Jul 02, 2019 | 172.81 | 173.22 | 171.94 | 173.12 | 14,341,230 | +0.39(+0.23%) |
Jul 01, 2019 | 173.54 | 175.59 | 172.05 | 172.73 | 26,254,960 | +5.53(+3.30%) |
Jun 28, 2019 | 167.94 | 168.62 | 165.73 | 167.20 | 20,242,706 | -1.43(-0.85%) |
Jun 27, 2019 | 168.36 | 169.70 | 167.13 | 168.63 | 18,591,132 | +1.89(+1.13%) |
Jun 26, 2019 | 166.05 | 168.97 | 165.92 | 166.75 | 22,714,206 | +3.15(+1.92%) |
Jun 25, 2019 | 164.82 | 165.12 | 162.44 | 163.60 | 20,721,026 | -2.27(-1.37%) |
Jun 24, 2019 | 166.17 | 166.64 | 163.58 | 165.87 | 18,667,938 | +0.54(+0.33%) |
Jun 21, 2019 | 165.26 | 167.22 | 164.56 | 165.33 | 17,649,814 | -0.69(-0.42%) |
Jun 20, 2019 | 167.93 | 168.22 | 164.06 | 166.02 | 24,322,696 | +2.75(+1.69%) |
Jun 19, 2019 | 165.54 | 165.67 | 161.25 | 163.26 | 21,067,272 | -0.05(-0.03%) |
Jun 18, 2019 | 160.73 | 166.87 | 159.80 | 163.31 | 36,228,736 | +5.53(+3.50%) |
Jun 17, 2019 | 155.44 | 158.42 | 155.33 | 157.79 | 16,293,355 | +1.79(+1.14%) |
Jun 14, 2019 | 156.27 | 156.60 | 155.14 | 156.00 | 15,182,891 | -2.20(-1.39%) |
Jun 13, 2019 | 158.42 | 159.18 | 157.68 | 158.20 | 17,805,422 | +0.29(+0.18%) |
Jun 12, 2019 | 158.34 | 159.56 | 156.70 | 157.92 | 16,544,233 | -2.58(-1.61%) |
Jun 11, 2019 | 162.02 | 163.48 | 159.77 | 160.49 | 23,717,622 | +2.76(+1.75%) |
Jun 10, 2019 | 156.67 | 159.83 | 155.31 | 157.73 | 36,960,104 | +5.55(+3.64%) |
Jun 07, 2019 | 150.92 | 153.62 | 150.19 | 152.18 | 18,057,318 | +2.69(+1.80%) |
Jun 06, 2019 | 149.98 | 150.68 | 148.57 | 149.49 | 15,972,409 | -0.15(-0.10%) |
Jun 05, 2019 | 153.11 | 154.04 | 147.33 | 149.64 | 23,514,496 | -2.47(-1.62%) |
Jun 04, 2019 | 149.55 | 153.14 | 148.64 | 152.10 | 27,777,540 | +4.18(+2.83%) |