Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 175.41 | 175.54 | 173.85 | 174.77 | 585,724 | +0.28(+0.16%) |
Aug 29, 2019 | 173.51 | 174.74 | 173.38 | 174.49 | 591,473 | +2.69(+1.57%) |
Aug 28, 2019 | 169.83 | 172.35 | 169.56 | 171.79 | 1,179,906 | +1.67(+0.98%) |
Aug 27, 2019 | 173.02 | 173.17 | 170.10 | 170.12 | 752,197 | -1.99(-1.15%) |
Aug 26, 2019 | 172.07 | 172.26 | 170.78 | 172.11 | 867,318 | +1.44(+0.84%) |
Aug 23, 2019 | 174.59 | 175.42 | 170.12 | 170.67 | 1,360,625 | -4.76(-2.72%) |
Aug 22, 2019 | 175.69 | 176.32 | 174.37 | 175.43 | 1,120,133 | +0.20(+0.12%) |
Aug 21, 2019 | 175.66 | 175.82 | 174.91 | 175.23 | 728,800 | +0.97(+0.56%) |
Aug 20, 2019 | 175.43 | 175.43 | 174.18 | 174.25 | 1,060,364 | -1.36(-0.77%) |
Aug 19, 2019 | 176.01 | 176.36 | 175.50 | 175.61 | 833,956 | +1.59(+0.91%) |
Aug 16, 2019 | 171.27 | 174.19 | 171.27 | 174.02 | 680,581 | +3.63(+2.13%) |
Aug 15, 2019 | 171.31 | 171.31 | 169.47 | 170.39 | 1,352,798 | -0.30(-0.17%) |
Aug 14, 2019 | 173.07 | 173.31 | 170.41 | 170.69 | 1,260,334 | -5.11(-2.91%) |
Aug 13, 2019 | 173.47 | 177.54 | 173.01 | 175.80 | 598,747 | +1.96(+1.13%) |
Aug 12, 2019 | 175.56 | 175.81 | 173.46 | 173.84 | 526,762 | -2.63(-1.49%) |
Aug 09, 2019 | 178.01 | 178.03 | 175.92 | 176.47 | 859,098 | -2.35(-1.31%) |
Aug 08, 2019 | 175.95 | 178.84 | 175.88 | 178.81 | 2,498,350 | +3.64(+2.08%) |
Aug 07, 2019 | 173.05 | 175.63 | 171.83 | 175.17 | 1,019,544 | +0.43(+0.24%) |
Aug 06, 2019 | 173.59 | 174.84 | 172.55 | 174.75 | 1,341,249 | +2.13(+1.23%) |
Aug 05, 2019 | 174.58 | 174.77 | 170.98 | 172.62 | 1,979,595 | -5.03(-2.83%) |
Aug 02, 2019 | 178.62 | 178.86 | 176.47 | 177.65 | 2,290,570 | -1.79(-1.00%) |
Aug 01, 2019 | 182.59 | 183.50 | 178.63 | 179.44 | 1,853,964 | -2.84(-1.56%) |
Jul 31, 2019 | 184.34 | 184.80 | 181.40 | 182.28 | 1,550,544 | -2.10(-1.14%) |
Jul 30, 2019 | 182.05 | 184.40 | 181.63 | 184.38 | 1,386,888 | +1.23(+0.67%) |
Jul 29, 2019 | 184.04 | 184.21 | 182.84 | 183.15 | 628,151 | -0.89(-0.48%) |
Jul 26, 2019 | 182.65 | 184.19 | 182.65 | 184.04 | 801,925 | +1.78(+0.98%) |
Jul 25, 2019 | 183.87 | 183.87 | 182.01 | 182.26 | 814,383 | -1.82(-0.99%) |
Jul 24, 2019 | 181.24 | 184.18 | 181.11 | 184.08 | 1,329,749 | +2.63(+1.45%) |
Jul 23, 2019 | 180.32 | 181.51 | 179.87 | 181.45 | 969,843 | +1.90(+1.06%) |
Jul 22, 2019 | 180.01 | 180.46 | 179.42 | 179.55 | 820,159 | -0.07(-0.04%) |
Jul 19, 2019 | 180.67 | 181.38 | 179.62 | 179.62 | 803,002 | -0.66(-0.37%) |
Jul 18, 2019 | 179.53 | 180.58 | 179.15 | 180.28 | 665,073 | +0.69(+0.38%) |
Jul 17, 2019 | 180.86 | 180.97 | 179.43 | 179.59 | 1,006,619 | -1.38(-0.76%) |
Jul 16, 2019 | 180.75 | 181.61 | 180.11 | 180.97 | 1,666,745 | +0.06(+0.03%) |
Jul 15, 2019 | 182.22 | 182.24 | 180.54 | 180.91 | 852,728 | -0.94(-0.52%) |
Jul 12, 2019 | 180.25 | 182.10 | 180.11 | 181.85 | 934,252 | +1.85(+1.03%) |
Jul 11, 2019 | 180.73 | 180.73 | 179.21 | 180.00 | 848,142 | -0.39(-0.22%) |
Jul 10, 2019 | 181.39 | 181.64 | 180.00 | 180.39 | 721,206 | -0.11(-0.06%) |
Jul 09, 2019 | 179.72 | 180.59 | 179.53 | 180.50 | 740,546 | +0.06(+0.03%) |
Jul 08, 2019 | 181.54 | 181.80 | 180.20 | 180.45 | 875,516 | -1.76(-0.97%) |
Jul 05, 2019 | 181.14 | 182.21 | 180.11 | 182.21 | 609,519 | +0.13(+0.07%) |
Jul 03, 2019 | 180.94 | 182.08 | 180.63 | 182.08 | 541,579 | +1.67(+0.93%) |
Jul 02, 2019 | 180.93 | 181.04 | 179.75 | 180.41 | 1,930,475 | -0.52(-0.29%) |
Jul 01, 2019 | 182.67 | 182.95 | 180.12 | 180.93 | 2,250,840 | +0.51(+0.28%) |
Jun 28, 2019 | 178.60 | 180.63 | 178.55 | 180.42 | 1,544,202 | +2.28(+1.28%) |
Jun 27, 2019 | 176.47 | 178.27 | 176.47 | 178.15 | 1,015,461 | +2.27(+1.29%) |
Jun 26, 2019 | 176.83 | 177.26 | 175.87 | 175.88 | 1,143,187 | -0.30(-0.17%) |
Jun 25, 2019 | 177.50 | 177.56 | 176.06 | 176.18 | 1,506,401 | -1.01(-0.57%) |
Jun 24, 2019 | 179.14 | 179.14 | 177.14 | 177.19 | 701,041 | -1.36(-0.76%) |
Jun 21, 2019 | 179.51 | 179.67 | 178.07 | 178.55 | 1,084,344 | -1.09(-0.60%) |
Jun 20, 2019 | 180.40 | 180.42 | 178.45 | 179.63 | 1,121,125 | +1.08(+0.60%) |
Jun 19, 2019 | 178.11 | 178.73 | 177.67 | 178.56 | 1,008,391 | +0.53(+0.30%) |
Jun 18, 2019 | 176.94 | 179.22 | 176.87 | 178.03 | 944,257 | +1.98(+1.12%) |
Jun 17, 2019 | 176.34 | 176.80 | 175.78 | 176.05 | 622,472 | +0.05(+0.03%) |
Jun 14, 2019 | 177.00 | 177.00 | 175.78 | 175.99 | 500,926 | -1.19(-0.67%) |
Jun 13, 2019 | 176.96 | 177.46 | 176.21 | 177.19 | 684,201 | +1.13(+0.64%) |
Jun 12, 2019 | 176.20 | 176.34 | 175.38 | 176.06 | 991,160 | -0.13(-0.07%) |
Jun 11, 2019 | 177.44 | 177.98 | 175.64 | 176.19 | 1,020,314 | +0.16(+0.09%) |
Jun 10, 2019 | 175.95 | 177.23 | 175.75 | 176.03 | 1,529,045 | +0.94(+0.54%) |
Jun 07, 2019 | 174.88 | 175.87 | 174.48 | 175.09 | 645,872 | +0.85(+0.49%) |
Jun 06, 2019 | 173.62 | 174.58 | 172.64 | 174.24 | 969,082 | +0.75(+0.43%) |
Jun 05, 2019 | 173.66 | 173.85 | 171.53 | 173.49 | 698,934 | +0.61(+0.35%) |
Jun 04, 2019 | 170.26 | 172.99 | 170.07 | 172.88 | 831,644 | +4.32(+2.56%) |