Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 187.02 | 188.86 | 186.91 | 188.23 | 721,407 | +2.57(+1.38%) |
Aug 29, 2019 | 185.48 | 187.22 | 184.62 | 185.66 | 545,113 | +1.58(+0.86%) |
Aug 28, 2019 | 184.02 | 184.28 | 182.66 | 184.08 | 509,937 | -0.57(-0.31%) |
Aug 27, 2019 | 185.61 | 186.54 | 183.61 | 184.65 | 699,394 | -0.37(-0.20%) |
Aug 26, 2019 | 183.96 | 185.08 | 182.47 | 185.01 | 443,029 | +2.32(+1.27%) |
Aug 23, 2019 | 186.83 | 188.02 | 181.79 | 182.69 | 813,744 | -4.83(-2.58%) |
Aug 22, 2019 | 186.92 | 188.12 | 185.22 | 187.53 | 510,850 | +0.92(+0.49%) |
Aug 21, 2019 | 186.18 | 187.33 | 185.47 | 186.61 | 674,791 | +1.78(+0.96%) |
Aug 20, 2019 | 187.22 | 187.97 | 184.62 | 184.83 | 707,407 | -2.87(-1.53%) |
Aug 19, 2019 | 185.96 | 188.83 | 185.96 | 187.70 | 721,088 | +2.70(+1.46%) |
Aug 16, 2019 | 183.82 | 185.76 | 182.44 | 185.00 | 865,192 | +2.25(+1.23%) |
Aug 15, 2019 | 180.71 | 183.48 | 179.96 | 182.75 | 891,673 | +1.95(+1.08%) |
Aug 14, 2019 | 182.07 | 184.18 | 180.52 | 180.80 | 1,385,919 | -3.69(-2.00%) |
Aug 13, 2019 | 179.85 | 184.79 | 178.91 | 184.49 | 920,068 | +4.57(+2.54%) |
Aug 12, 2019 | 181.64 | 182.65 | 179.28 | 179.92 | 503,341 | -3.07(-1.68%) |
Aug 09, 2019 | 183.48 | 184.62 | 180.94 | 183.00 | 717,784 | -0.26(-0.14%) |
Aug 08, 2019 | 180.83 | 183.88 | 180.70 | 183.26 | 957,930 | +3.22(+1.79%) |
Aug 07, 2019 | 179.00 | 180.80 | 177.10 | 180.04 | 902,656 | -0.99(-0.54%) |
Aug 06, 2019 | 177.28 | 181.14 | 177.05 | 181.02 | 869,959 | +4.00(+2.26%) |
Aug 05, 2019 | 182.49 | 182.87 | 175.71 | 177.03 | 1,371,578 | -7.53(-4.08%) |
Aug 02, 2019 | 183.46 | 185.76 | 182.36 | 184.55 | 839,313 | +1.03(+0.56%) |
Aug 01, 2019 | 182.52 | 186.79 | 181.99 | 183.52 | 746,768 | +0.69(+0.38%) |
Jul 31, 2019 | 186.36 | 187.53 | 181.49 | 182.82 | 840,374 | -3.79(-2.03%) |
Jul 30, 2019 | 188.51 | 188.51 | 185.90 | 186.61 | 908,552 | -2.53(-1.34%) |
Jul 29, 2019 | 187.95 | 190.35 | 187.49 | 189.14 | 869,760 | +1.19(+0.63%) |
Jul 26, 2019 | 190.03 | 191.27 | 186.41 | 187.95 | 1,916,093 | -2.21(-1.16%) |
Jul 25, 2019 | 190.30 | 190.68 | 189.06 | 190.16 | 856,543 | +0.93(+0.49%) |
Jul 24, 2019 | 187.63 | 189.26 | 186.79 | 189.24 | 707,717 | +1.15(+0.61%) |
Jul 23, 2019 | 187.59 | 188.38 | 186.80 | 188.09 | 652,074 | +0.53(+0.28%) |
Jul 22, 2019 | 188.47 | 189.06 | 187.28 | 187.55 | 511,109 | -0.73(-0.39%) |
Jul 19, 2019 | 190.69 | 190.69 | 188.06 | 188.29 | 614,060 | -2.06(-1.08%) |
Jul 18, 2019 | 188.60 | 190.73 | 187.51 | 190.35 | 684,180 | +2.20(+1.17%) |
Jul 17, 2019 | 190.26 | 190.60 | 188.12 | 188.14 | 604,697 | -2.24(-1.18%) |
Jul 16, 2019 | 191.18 | 191.24 | 190.01 | 190.38 | 470,303 | -0.44(-0.23%) |
Jul 15, 2019 | 191.18 | 191.26 | 190.42 | 190.82 | 765,428 | +0.06(+0.03%) |
Jul 12, 2019 | 190.78 | 190.89 | 189.59 | 190.76 | 466,653 | +0.80(+0.42%) |
Jul 11, 2019 | 191.22 | 191.22 | 189.44 | 189.96 | 605,346 | -1.14(-0.60%) |
Jul 10, 2019 | 190.34 | 191.22 | 189.47 | 191.10 | 652,822 | +1.23(+0.65%) |
Jul 09, 2019 | 189.11 | 189.92 | 188.30 | 189.87 | 651,294 | +0.08(+0.04%) |
Jul 08, 2019 | 190.58 | 190.96 | 189.77 | 189.80 | 657,986 | -1.07(-0.56%) |
Jul 05, 2019 | 191.32 | 191.32 | 189.09 | 190.87 | 459,924 | -0.87(-0.45%) |
Jul 03, 2019 | 189.51 | 191.86 | 189.43 | 191.74 | 498,639 | +2.46(+1.30%) |
Jul 02, 2019 | 188.80 | 189.82 | 187.82 | 189.27 | 609,570 | +0.76(+0.40%) |
Jul 01, 2019 | 187.77 | 188.52 | 186.41 | 188.51 | 765,999 | +2.09(+1.12%) |
Jun 28, 2019 | 186.64 | 187.11 | 185.42 | 186.42 | 937,550 | +0.40(+0.21%) |
Jun 27, 2019 | 183.74 | 186.21 | 183.00 | 186.03 | 507,989 | +2.59(+1.41%) |
Jun 26, 2019 | 186.65 | 187.66 | 183.09 | 183.44 | 891,922 | -3.25(-1.74%) |
Jun 25, 2019 | 186.83 | 187.90 | 186.53 | 186.69 | 763,675 | -0.26(-0.14%) |
Jun 24, 2019 | 185.89 | 187.55 | 185.84 | 186.95 | 901,582 | +1.45(+0.78%) |
Jun 21, 2019 | 186.97 | 187.41 | 185.37 | 185.50 | 1,589,705 | -1.45(-0.78%) |
Jun 20, 2019 | 186.26 | 187.41 | 185.45 | 186.95 | 963,079 | +1.47(+0.79%) |
Jun 19, 2019 | 183.23 | 185.72 | 183.23 | 185.48 | 785,801 | +1.81(+0.98%) |
Jun 18, 2019 | 183.13 | 184.39 | 182.36 | 183.67 | 680,851 | +1.28(+0.70%) |
Jun 17, 2019 | 184.74 | 184.97 | 182.12 | 182.40 | 654,491 | -1.88(-1.02%) |
Jun 14, 2019 | 182.71 | 185.20 | 182.28 | 184.28 | 701,842 | +1.04(+0.57%) |
Jun 13, 2019 | 182.90 | 183.80 | 182.12 | 183.24 | 815,739 | +0.44(+0.24%) |
Jun 12, 2019 | 183.54 | 185.07 | 182.49 | 182.80 | 808,837 | -0.21(-0.12%) |
Jun 11, 2019 | 184.97 | 185.45 | 182.28 | 183.01 | 909,574 | -1.37(-0.74%) |
Jun 10, 2019 | 185.20 | 186.24 | 184.04 | 184.39 | 1,046,139 | +0.61(+0.33%) |
Jun 07, 2019 | 180.89 | 185.09 | 180.87 | 183.78 | 1,073,364 | +2.41(+1.33%) |
Jun 06, 2019 | 181.54 | 181.90 | 180.32 | 181.36 | 820,192 | +0.27(+0.15%) |
Jun 05, 2019 | 177.23 | 181.11 | 176.75 | 181.09 | 1,132,124 | +4.49(+2.54%) |
Jun 04, 2019 | 176.78 | 177.03 | 174.61 | 176.60 | 1,060,714 | +0.69(+0.39%) |