Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 182.20 | 182.52 | 180.56 | 181.37 | 1,719,731 | +0.42(+0.23%) |
Aug 29, 2019 | 179.10 | 181.78 | 179.10 | 180.95 | 2,042,646 | +3.80(+2.14%) |
Aug 28, 2019 | 173.75 | 178.08 | 173.46 | 177.15 | 1,633,421 | +2.08(+1.19%) |
Aug 27, 2019 | 177.07 | 177.54 | 173.69 | 175.07 | 1,712,120 | -1.40(-0.79%) |
Aug 26, 2019 | 175.25 | 176.52 | 175.01 | 176.47 | 1,631,863 | +3.05(+1.76%) |
Aug 23, 2019 | 177.50 | 178.44 | 172.53 | 173.42 | 2,490,683 | -5.50(-3.07%) |
Aug 22, 2019 | 178.79 | 179.83 | 177.58 | 178.92 | 1,443,786 | +1.54(+0.87%) |
Aug 21, 2019 | 179.20 | 179.45 | 176.93 | 177.38 | 1,313,262 | +0.62(+0.35%) |
Aug 20, 2019 | 176.96 | 178.54 | 176.51 | 176.76 | 1,748,845 | -1.96(-1.10%) |
Aug 19, 2019 | 180.15 | 180.71 | 178.39 | 178.72 | 1,862,307 | +2.46(+1.39%) |
Aug 16, 2019 | 174.15 | 177.37 | 174.13 | 176.27 | 2,125,481 | +2.86(+1.65%) |
Aug 15, 2019 | 173.16 | 174.10 | 171.22 | 173.40 | 2,242,218 | +0.55(+0.32%) |
Aug 14, 2019 | 176.60 | 176.70 | 172.41 | 172.85 | 3,420,950 | -7.56(-4.19%) |
Aug 13, 2019 | 178.11 | 182.61 | 176.98 | 180.41 | 2,441,097 | +2.39(+1.34%) |
Aug 12, 2019 | 179.68 | 180.45 | 177.20 | 178.03 | 1,566,558 | -4.85(-2.65%) |
Aug 09, 2019 | 181.75 | 184.12 | 180.19 | 182.88 | 2,025,243 | -0.09(-0.05%) |
Aug 08, 2019 | 183.12 | 183.67 | 179.91 | 182.97 | 2,649,346 | +1.11(+0.61%) |
Aug 07, 2019 | 177.76 | 182.05 | 175.94 | 181.85 | 2,776,633 | -0.24(-0.13%) |
Aug 06, 2019 | 179.93 | 182.14 | 177.56 | 182.09 | 2,657,879 | +3.83(+2.15%) |
Aug 05, 2019 | 181.92 | 181.92 | 176.41 | 178.26 | 3,160,118 | -6.80(-3.67%) |
Aug 02, 2019 | 187.01 | 187.01 | 181.47 | 185.06 | 2,831,674 | -1.97(-1.05%) |
Aug 01, 2019 | 193.88 | 194.41 | 186.29 | 187.03 | 3,472,716 | -7.54(-3.88%) |
Jul 31, 2019 | 195.55 | 196.21 | 193.58 | 194.57 | 2,252,595 | -1.12(-0.57%) |
Jul 30, 2019 | 193.12 | 196.22 | 192.10 | 195.69 | 1,860,237 | +0.95(+0.49%) |
Jul 29, 2019 | 195.34 | 196.34 | 194.63 | 194.74 | 1,552,886 | -1.61(-0.82%) |
Jul 26, 2019 | 194.85 | 196.44 | 194.78 | 196.35 | 2,607,553 | +2.32(+1.20%) |
Jul 25, 2019 | 196.02 | 196.02 | 192.89 | 194.02 | 3,141,929 | -2.23(-1.13%) |
Jul 24, 2019 | 193.79 | 196.30 | 193.25 | 196.25 | 3,597,805 | +2.30(+1.18%) |
Jul 23, 2019 | 189.99 | 194.46 | 189.99 | 193.95 | 3,766,610 | +4.80(+2.54%) |
Jul 22, 2019 | 188.62 | 189.91 | 187.66 | 189.15 | 2,157,704 | +0.42(+0.22%) |
Jul 19, 2019 | 189.17 | 190.72 | 188.58 | 188.73 | 2,061,559 | -0.88(-0.47%) |
Jul 18, 2019 | 188.01 | 190.77 | 187.16 | 189.61 | 3,234,506 | +1.08(+0.57%) |
Jul 17, 2019 | 189.00 | 190.72 | 188.41 | 188.53 | 2,922,010 | -1.96(-1.03%) |
Jul 16, 2019 | 189.86 | 192.10 | 187.87 | 190.50 | 5,977,282 | +3.48(+1.86%) |
Jul 15, 2019 | 189.25 | 189.68 | 185.43 | 187.01 | 2,939,844 | -2.09(-1.10%) |
Jul 12, 2019 | 187.38 | 189.32 | 186.32 | 189.10 | 2,970,945 | +2.29(+1.23%) |
Jul 11, 2019 | 182.26 | 187.91 | 182.08 | 186.81 | 4,175,956 | +4.75(+2.61%) |
Jul 10, 2019 | 183.27 | 184.72 | 181.77 | 182.06 | 2,013,640 | -1.59(-0.87%) |
Jul 09, 2019 | 180.09 | 183.80 | 179.91 | 183.65 | 2,050,230 | +1.79(+0.98%) |
Jul 08, 2019 | 182.40 | 183.19 | 180.94 | 181.86 | 2,097,414 | -1.90(-1.03%) |
Jul 05, 2019 | 182.84 | 184.52 | 182.26 | 183.76 | 1,709,933 | +1.65(+0.90%) |
Jul 03, 2019 | 183.23 | 183.32 | 181.40 | 182.12 | 1,107,259 | +0.05(+0.03%) |
Jul 02, 2019 | 181.55 | 182.35 | 180.46 | 182.06 | 1,838,898 | -0.78(-0.43%) |
Jul 01, 2019 | 183.85 | 185.49 | 181.85 | 182.84 | 2,792,731 | +2.00(+1.10%) |
Jun 28, 2019 | 179.87 | 181.94 | 179.38 | 180.84 | 5,492,628 | +4.67(+2.65%) |
Jun 27, 2019 | 174.63 | 176.43 | 173.91 | 176.18 | 2,530,800 | +2.04(+1.17%) |
Jun 26, 2019 | 173.69 | 174.90 | 173.35 | 174.14 | 1,866,588 | +0.84(+0.48%) |
Jun 25, 2019 | 174.57 | 174.59 | 171.49 | 173.30 | 2,068,422 | -1.26(-0.72%) |
Jun 24, 2019 | 173.71 | 176.20 | 173.27 | 174.56 | 2,340,559 | +1.37(+0.79%) |
Jun 21, 2019 | 172.66 | 175.31 | 171.45 | 173.19 | 3,807,584 | +0.21(+0.12%) |
Jun 20, 2019 | 174.57 | 175.18 | 171.13 | 172.98 | 3,110,323 | +0.05(+0.03%) |
Jun 19, 2019 | 172.67 | 174.67 | 172.17 | 172.93 | 2,485,329 | +0.58(+0.34%) |
Jun 18, 2019 | 168.53 | 174.24 | 168.53 | 172.34 | 2,673,363 | +3.67(+2.18%) |
Jun 17, 2019 | 169.72 | 170.79 | 168.59 | 168.67 | 1,307,367 | -0.73(-0.43%) |
Jun 14, 2019 | 169.08 | 169.86 | 167.33 | 169.41 | 1,588,312 | +0.19(+0.11%) |
Jun 13, 2019 | 168.30 | 169.93 | 168.00 | 169.22 | 1,597,042 | +1.09(+0.65%) |
Jun 12, 2019 | 171.13 | 171.52 | 167.79 | 168.13 | 2,329,868 | -3.99(-2.32%) |
Jun 11, 2019 | 172.62 | 173.35 | 171.04 | 172.12 | 1,846,406 | +0.54(+0.31%) |
Jun 10, 2019 | 169.18 | 174.13 | 169.18 | 171.58 | 2,683,696 | +3.81(+2.27%) |
Jun 07, 2019 | 167.83 | 168.48 | 166.63 | 167.77 | 2,080,453 | +0.00(+0.00%) |
Jun 06, 2019 | 166.22 | 168.59 | 165.56 | 167.77 | 1,870,732 | +1.21(+0.73%) |
Jun 05, 2019 | 168.03 | 168.08 | 165.30 | 166.56 | 2,226,572 | -1.27(-0.76%) |
Jun 04, 2019 | 164.56 | 167.93 | 164.15 | 167.83 | 2,738,827 | +5.91(+3.65%) |