Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 187.48 | 187.74 | 182.59 | 184.67 | 1,240,000 | -1.39(-0.75%) |
Aug 29, 2019 | 184.83 | 187.20 | 184.16 | 186.06 | 1,423,421 | +3.36(+1.84%) |
Aug 28, 2019 | 179.25 | 183.08 | 178.53 | 182.70 | 895,111 | +2.59(+1.44%) |
Aug 27, 2019 | 182.95 | 183.80 | 179.80 | 180.11 | 1,428,671 | -2.24(-1.23%) |
Aug 26, 2019 | 182.98 | 182.98 | 180.16 | 182.35 | 805,446 | +2.32(+1.29%) |
Aug 23, 2019 | 183.00 | 184.12 | 178.83 | 180.03 | 1,654,500 | -3.94(-2.14%) |
Aug 22, 2019 | 183.88 | 185.12 | 180.78 | 183.97 | 1,071,799 | +0.64(+0.35%) |
Aug 21, 2019 | 182.00 | 183.53 | 179.90 | 183.33 | 971,517 | +3.66(+2.04%) |
Aug 20, 2019 | 178.84 | 180.60 | 177.24 | 179.67 | 1,039,174 | +1.00(+0.56%) |
Aug 19, 2019 | 179.95 | 181.03 | 177.37 | 178.67 | 1,181,520 | +0.84(+0.47%) |
Aug 16, 2019 | 177.51 | 179.54 | 176.18 | 177.83 | 995,700 | +2.39(+1.36%) |
Aug 15, 2019 | 176.20 | 176.35 | 172.44 | 175.44 | 1,140,876 | +1.44(+0.83%) |
Aug 14, 2019 | 176.05 | 176.85 | 174.00 | 174.00 | 1,769,711 | -5.59(-3.11%) |
Aug 13, 2019 | 177.62 | 183.72 | 176.42 | 179.59 | 1,689,666 | +0.77(+0.43%) |
Aug 12, 2019 | 182.00 | 182.05 | 177.66 | 178.82 | 965,449 | -4.00(-2.19%) |
Aug 09, 2019 | 185.35 | 186.00 | 180.94 | 182.82 | 950,600 | -2.78(-1.50%) |
Aug 08, 2019 | 182.60 | 186.88 | 182.26 | 185.60 | 1,481,040 | +4.24(+2.34%) |
Aug 07, 2019 | 177.44 | 181.59 | 176.02 | 181.36 | 1,009,349 | +1.73(+0.96%) |
Aug 06, 2019 | 176.50 | 180.46 | 175.82 | 179.63 | 1,371,297 | +5.17(+2.96%) |
Aug 05, 2019 | 173.60 | 176.55 | 172.12 | 174.46 | 2,362,016 | -4.47(-2.50%) |
Aug 02, 2019 | 184.60 | 184.89 | 177.60 | 178.93 | 1,937,600 | -6.52(-3.52%) |
Aug 01, 2019 | 191.28 | 192.15 | 184.07 | 185.45 | 1,662,130 | -5.64(-2.95%) |
Jul 31, 2019 | 191.00 | 194.25 | 189.04 | 191.09 | 1,256,831 | -0.68(-0.35%) |
Jul 30, 2019 | 190.98 | 193.46 | 189.46 | 191.77 | 1,075,476 | -0.32(-0.17%) |
Jul 29, 2019 | 190.67 | 192.34 | 188.68 | 192.09 | 841,828 | +1.48(+0.78%) |
Jul 26, 2019 | 192.25 | 192.74 | 189.81 | 190.61 | 898,900 | -0.60(-0.31%) |
Jul 25, 2019 | 192.95 | 193.71 | 190.70 | 191.21 | 1,017,260 | -1.00(-0.52%) |
Jul 24, 2019 | 189.07 | 192.42 | 189.07 | 192.21 | 1,066,381 | +3.14(+1.66%) |
Jul 23, 2019 | 189.00 | 189.84 | 186.71 | 189.07 | 1,040,755 | +1.32(+0.70%) |
Jul 22, 2019 | 189.46 | 189.66 | 186.08 | 187.75 | 970,127 | -0.19(-0.10%) |
Jul 19, 2019 | 190.10 | 190.55 | 187.88 | 187.94 | 952,700 | -1.45(-0.77%) |
Jul 18, 2019 | 189.56 | 190.50 | 187.10 | 189.39 | 1,115,243 | -0.99(-0.52%) |
Jul 17, 2019 | 190.33 | 190.96 | 188.99 | 190.38 | 958,962 | +0.20(+0.11%) |
Jul 16, 2019 | 189.32 | 191.14 | 187.67 | 190.18 | 1,430,112 | +1.01(+0.53%) |
Jul 15, 2019 | 189.72 | 191.44 | 186.75 | 189.17 | 1,815,521 | -0.35(-0.18%) |
Jul 12, 2019 | 185.00 | 190.52 | 184.61 | 189.52 | 3,094,700 | +6.45(+3.52%) |
Jul 11, 2019 | 183.71 | 184.41 | 181.60 | 183.07 | 1,244,646 | -0.80(-0.44%) |
Jul 10, 2019 | 187.00 | 187.32 | 183.16 | 183.87 | 1,465,306 | -2.18(-1.17%) |
Jul 09, 2019 | 184.93 | 186.50 | 183.90 | 186.05 | 2,322,475 | -0.75(-0.40%) |
Jul 08, 2019 | 181.86 | 186.95 | 181.60 | 186.80 | 1,882,982 | +3.59(+1.96%) |
Jul 05, 2019 | 183.20 | 183.46 | 180.70 | 183.21 | 1,511,700 | -0.78(-0.42%) |
Jul 03, 2019 | 181.51 | 184.47 | 180.80 | 183.99 | 1,178,800 | +3.13(+1.73%) |
Jul 02, 2019 | 179.95 | 182.70 | 179.59 | 180.86 | 1,859,523 | +1.20(+0.67%) |
Jul 01, 2019 | 182.33 | 183.83 | 179.31 | 179.66 | 1,814,225 | -0.55(-0.31%) |
Jun 28, 2019 | 181.00 | 181.11 | 178.65 | 180.21 | 3,067,000 | +0.10(+0.06%) |
Jun 27, 2019 | 177.72 | 180.69 | 177.09 | 180.11 | 1,410,558 | +2.80(+1.58%) |
Jun 26, 2019 | 178.08 | 180.74 | 177.03 | 177.31 | 1,944,429 | +0.05(+0.03%) |
Jun 25, 2019 | 182.64 | 182.89 | 175.17 | 177.26 | 2,707,471 | -5.38(-2.95%) |
Jun 24, 2019 | 182.16 | 184.31 | 181.55 | 182.64 | 2,053,259 | +0.77(+0.42%) |
Jun 21, 2019 | 184.60 | 184.80 | 180.85 | 181.87 | 4,115,900 | -4.63(-2.48%) |
Jun 20, 2019 | 189.20 | 190.52 | 185.37 | 186.50 | 2,365,782 | -0.60(-0.32%) |
Jun 19, 2019 | 188.10 | 189.00 | 186.09 | 187.10 | 1,827,485 | -0.93(-0.49%) |
Jun 18, 2019 | 185.57 | 188.80 | 184.45 | 188.03 | 3,033,022 | +4.69(+2.56%) |
Jun 17, 2019 | 177.74 | 184.68 | 177.09 | 183.34 | 3,985,724 | +6.63(+3.75%) |
Jun 14, 2019 | 173.04 | 177.72 | 171.60 | 176.71 | 3,635,600 | +2.19(+1.25%) |
Jun 13, 2019 | 181.99 | 182.89 | 172.50 | 174.52 | 11,067,938 | +3.63(+2.12%) |
Jun 12, 2019 | 171.93 | 173.45 | 169.29 | 170.89 | 5,373,389 | -0.74(-0.43%) |
Jun 11, 2019 | 172.31 | 173.94 | 170.30 | 171.63 | 2,014,338 | +0.28(+0.16%) |
Jun 10, 2019 | 174.34 | 176.38 | 170.98 | 171.35 | 1,930,209 | -1.14(-0.66%) |
Jun 07, 2019 | 171.66 | 172.80 | 169.59 | 172.49 | 1,846,500 | +2.11(+1.24%) |
Jun 06, 2019 | 173.51 | 173.54 | 169.71 | 170.38 | 1,685,571 | -3.14(-1.81%) |
Jun 05, 2019 | 170.14 | 173.82 | 169.38 | 173.52 | 1,814,252 | +4.52(+2.67%) |
Jun 04, 2019 | 165.40 | 169.36 | 165.02 | 169.00 | 1,273,671 | +5.13(+3.13%) |