Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 189.92 | 190.38 | 186.93 | 187.42 | 157,694 | -1.86(-0.98%) |
Aug 29, 2019 | 189.92 | 190.84 | 187.68 | 189.28 | 163,442 | +0.79(+0.42%) |
Aug 28, 2019 | 188.66 | 189.61 | 186.96 | 188.49 | 221,191 | -0.17(-0.09%) |
Aug 27, 2019 | 188.34 | 189.42 | 186.75 | 188.66 | 243,038 | +1.68(+0.90%) |
Aug 26, 2019 | 184.95 | 187.45 | 184.21 | 186.98 | 164,125 | +2.52(+1.37%) |
Aug 23, 2019 | 187.10 | 189.16 | 184.05 | 184.46 | 180,431 | -5.90(-3.10%) |
Aug 22, 2019 | 188.55 | 190.74 | 187.31 | 190.36 | 174,897 | +2.34(+1.24%) |
Aug 21, 2019 | 189.67 | 190.83 | 187.24 | 188.02 | 163,998 | -0.09(-0.05%) |
Aug 20, 2019 | 189.18 | 189.18 | 185.94 | 188.11 | 161,114 | -1.08(-0.57%) |
Aug 19, 2019 | 188.31 | 189.48 | 186.25 | 189.19 | 364,682 | +3.13(+1.68%) |
Aug 16, 2019 | 184.76 | 187.29 | 184.76 | 186.06 | 250,005 | +1.78(+0.96%) |
Aug 15, 2019 | 185.59 | 187.15 | 182.78 | 184.28 | 260,930 | -0.40(-0.22%) |
Aug 14, 2019 | 185.05 | 187.38 | 183.58 | 184.68 | 231,941 | -2.83(-1.51%) |
Aug 13, 2019 | 186.16 | 190.01 | 184.40 | 187.51 | 248,903 | +1.88(+1.01%) |
Aug 12, 2019 | 189.41 | 189.41 | 184.88 | 185.63 | 211,139 | -4.09(-2.16%) |
Aug 09, 2019 | 186.56 | 190.34 | 186.25 | 189.72 | 175,998 | +1.78(+0.95%) |
Aug 08, 2019 | 185.58 | 190.29 | 185.58 | 187.94 | 387,709 | +2.70(+1.46%) |
Aug 07, 2019 | 183.09 | 186.12 | 180.49 | 185.24 | 199,970 | +3.05(+1.67%) |
Aug 06, 2019 | 175.75 | 182.72 | 175.75 | 182.20 | 155,443 | +6.20(+3.53%) |
Aug 05, 2019 | 177.19 | 178.72 | 175.20 | 175.99 | 201,068 | -3.80(-2.11%) |
Aug 02, 2019 | 179.35 | 180.48 | 177.99 | 179.79 | 168,853 | -0.13(-0.07%) |
Aug 01, 2019 | 180.37 | 183.44 | 179.53 | 179.92 | 234,990 | -0.30(-0.17%) |
Jul 31, 2019 | 181.98 | 183.63 | 179.07 | 180.23 | 181,905 | -1.69(-0.93%) |
Jul 30, 2019 | 181.69 | 184.97 | 181.50 | 181.92 | 159,792 | -0.11(-0.06%) |
Jul 29, 2019 | 183.25 | 183.54 | 181.59 | 182.03 | 145,682 | -1.20(-0.65%) |
Jul 26, 2019 | 181.45 | 183.68 | 178.39 | 183.22 | 183,563 | +2.45(+1.36%) |
Jul 25, 2019 | 178.61 | 182.00 | 178.60 | 180.77 | 146,916 | +2.42(+1.36%) |
Jul 24, 2019 | 179.09 | 180.89 | 177.98 | 178.35 | 148,568 | -0.82(-0.46%) |
Jul 23, 2019 | 178.23 | 179.94 | 177.46 | 179.17 | 322,165 | +0.47(+0.26%) |
Jul 22, 2019 | 182.43 | 182.43 | 178.56 | 178.70 | 209,552 | -3.30(-1.81%) |
Jul 19, 2019 | 179.54 | 184.24 | 179.54 | 182.01 | 448,243 | +2.46(+1.37%) |
Jul 18, 2019 | 170.04 | 186.54 | 167.42 | 179.55 | 920,041 | +4.53(+2.59%) |
Jul 17, 2019 | 177.67 | 178.60 | 174.91 | 175.02 | 279,871 | -2.72(-1.53%) |
Jul 16, 2019 | 176.31 | 178.56 | 176.14 | 177.74 | 240,909 | +1.27(+0.72%) |
Jul 15, 2019 | 176.31 | 178.88 | 175.43 | 176.48 | 247,742 | +0.47(+0.26%) |
Jul 12, 2019 | 172.39 | 176.14 | 172.39 | 176.01 | 198,904 | +2.45(+1.41%) |
Jul 11, 2019 | 174.33 | 175.08 | 171.53 | 173.56 | 185,190 | -0.63(-0.36%) |
Jul 10, 2019 | 176.18 | 176.56 | 172.58 | 174.19 | 372,575 | -1.43(-0.81%) |
Jul 09, 2019 | 180.71 | 181.15 | 171.24 | 175.62 | 488,986 | -6.88(-3.77%) |
Jul 08, 2019 | 183.51 | 183.51 | 181.69 | 182.50 | 137,016 | -0.78(-0.43%) |
Jul 05, 2019 | 183.93 | 183.93 | 180.34 | 183.28 | 139,537 | -0.71(-0.39%) |
Jul 03, 2019 | 180.92 | 184.09 | 180.92 | 184.00 | 89,942 | +3.31(+1.83%) |
Jul 02, 2019 | 182.29 | 182.65 | 180.45 | 180.68 | 213,492 | -1.42(-0.78%) |
Jul 01, 2019 | 182.03 | 183.66 | 180.23 | 182.10 | 199,619 | +0.32(+0.18%) |
Jun 28, 2019 | 178.53 | 182.79 | 178.53 | 181.78 | 441,413 | +2.95(+1.65%) |
Jun 27, 2019 | 177.01 | 179.00 | 175.94 | 178.83 | 161,261 | +2.33(+1.32%) |
Jun 26, 2019 | 175.56 | 177.10 | 174.18 | 176.50 | 165,145 | +1.13(+0.65%) |
Jun 25, 2019 | 176.20 | 177.75 | 174.90 | 175.36 | 228,783 | -1.06(-0.60%) |
Jun 24, 2019 | 178.59 | 181.10 | 176.21 | 176.42 | 132,466 | -1.51(-0.85%) |
Jun 21, 2019 | 181.14 | 181.71 | 177.52 | 177.93 | 337,180 | -3.31(-1.83%) |
Jun 20, 2019 | 180.26 | 181.80 | 178.59 | 181.25 | 202,596 | +2.59(+1.45%) |
Jun 19, 2019 | 178.28 | 180.03 | 175.13 | 178.66 | 178,286 | +0.43(+0.24%) |
Jun 18, 2019 | 177.84 | 179.88 | 176.51 | 178.23 | 144,116 | -0.21(-0.12%) |
Jun 17, 2019 | 180.91 | 180.91 | 177.76 | 178.44 | 159,199 | -2.05(-1.13%) |
Jun 14, 2019 | 181.90 | 182.29 | 179.89 | 180.48 | 125,352 | -1.31(-0.72%) |
Jun 13, 2019 | 179.57 | 183.71 | 178.71 | 181.80 | 139,417 | +2.55(+1.42%) |
Jun 12, 2019 | 177.10 | 179.50 | 176.10 | 179.25 | 151,287 | +2.39(+1.35%) |
Jun 11, 2019 | 179.85 | 180.12 | 175.33 | 176.86 | 218,880 | -2.03(-1.13%) |
Jun 10, 2019 | 181.24 | 181.71 | 177.94 | 178.88 | 125,747 | -1.45(-0.80%) |
Jun 07, 2019 | 180.85 | 180.97 | 178.88 | 180.33 | 126,823 | +1.04(+0.58%) |
Jun 06, 2019 | 175.59 | 180.02 | 175.33 | 179.29 | 147,593 | +1.65(+0.93%) |
Jun 05, 2019 | 177.90 | 179.80 | 177.12 | 177.65 | 183,161 | +0.46(+0.26%) |
Jun 04, 2019 | 171.46 | 177.42 | 171.46 | 177.19 | 243,652 | +6.49(+3.80%) |