Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 202.24 | 202.99 | 200.70 | 201.78 | 4,257,337 | +0.52(+0.26%) |
Aug 29, 2019 | 198.23 | 201.60 | 198.11 | 201.26 | 4,726,416 | +4.75(+2.42%) |
Aug 28, 2019 | 192.90 | 196.63 | 192.22 | 196.51 | 3,470,525 | +3.31(+1.71%) |
Aug 27, 2019 | 194.38 | 195.14 | 192.93 | 193.20 | 4,871,256 | -0.39(-0.20%) |
Aug 26, 2019 | 193.42 | 194.34 | 191.40 | 193.59 | 4,156,665 | +1.05(+0.54%) |
Aug 23, 2019 | 194.69 | 195.55 | 191.25 | 192.54 | 6,517,420 | -3.14(-1.61%) |
Aug 22, 2019 | 194.82 | 197.13 | 194.67 | 195.68 | 5,133,299 | +0.55(+0.28%) |
Aug 21, 2019 | 193.66 | 195.56 | 191.91 | 195.13 | 8,967,821 | +2.93(+1.52%) |
Aug 20, 2019 | 189.03 | 192.88 | 187.85 | 192.20 | 14,066,368 | +8.09(+4.40%) |
Aug 19, 2019 | 183.25 | 184.88 | 181.77 | 184.11 | 7,234,440 | +3.81(+2.11%) |
Aug 16, 2019 | 180.39 | 181.00 | 178.55 | 180.31 | 4,623,513 | +1.65(+0.92%) |
Aug 15, 2019 | 179.73 | 180.40 | 176.23 | 178.66 | 4,743,517 | +0.18(+0.10%) |
Aug 14, 2019 | 181.02 | 181.82 | 178.41 | 178.48 | 5,174,579 | -5.97(-3.24%) |
Aug 13, 2019 | 182.66 | 187.36 | 181.31 | 184.45 | 4,412,060 | +1.20(+0.66%) |
Aug 12, 2019 | 184.25 | 185.61 | 182.52 | 183.24 | 1,949,285 | -2.70(-1.45%) |
Aug 09, 2019 | 187.21 | 188.06 | 184.11 | 185.94 | 3,289,036 | -1.37(-0.73%) |
Aug 08, 2019 | 185.66 | 187.42 | 184.79 | 187.32 | 3,352,416 | +3.24(+1.76%) |
Aug 07, 2019 | 182.42 | 184.60 | 179.84 | 184.08 | 4,406,140 | -0.79(-0.43%) |
Aug 06, 2019 | 181.51 | 185.12 | 181.06 | 184.86 | 4,118,758 | +3.42(+1.88%) |
Aug 05, 2019 | 185.51 | 185.92 | 180.69 | 181.45 | 5,141,516 | -6.38(-3.40%) |
Aug 02, 2019 | 187.57 | 188.71 | 186.88 | 187.83 | 3,258,314 | -0.60(-0.32%) |
Aug 01, 2019 | 189.59 | 192.66 | 187.72 | 188.43 | 3,875,459 | -0.76(-0.40%) |
Jul 31, 2019 | 191.55 | 192.83 | 187.84 | 189.19 | 3,869,742 | -3.25(-1.69%) |
Jul 30, 2019 | 192.59 | 193.53 | 192.00 | 192.44 | 2,453,868 | -0.60(-0.31%) |
Jul 29, 2019 | 191.94 | 193.25 | 191.55 | 193.04 | 2,718,569 | +1.00(+0.52%) |
Jul 26, 2019 | 190.82 | 192.31 | 189.56 | 192.04 | 3,021,915 | +1.20(+0.63%) |
Jul 25, 2019 | 189.72 | 191.17 | 189.14 | 190.84 | 2,637,775 | +0.74(+0.39%) |
Jul 24, 2019 | 188.75 | 190.17 | 188.65 | 190.10 | 2,492,924 | +1.44(+0.76%) |
Jul 23, 2019 | 188.20 | 189.58 | 187.46 | 188.65 | 2,925,499 | +1.60(+0.86%) |
Jul 22, 2019 | 188.58 | 188.81 | 186.26 | 187.05 | 3,123,803 | -1.57(-0.83%) |
Jul 19, 2019 | 190.06 | 190.56 | 188.52 | 188.62 | 3,676,447 | -1.24(-0.65%) |
Jul 18, 2019 | 190.80 | 191.44 | 188.59 | 189.86 | 3,466,960 | -1.04(-0.54%) |
Jul 17, 2019 | 191.88 | 192.64 | 190.89 | 190.89 | 3,430,872 | -1.46(-0.76%) |
Jul 16, 2019 | 192.39 | 193.32 | 191.88 | 192.35 | 3,001,416 | -1.27(-0.66%) |
Jul 15, 2019 | 193.85 | 194.16 | 191.96 | 193.63 | 3,547,029 | +0.42(+0.22%) |
Jul 12, 2019 | 190.35 | 193.23 | 190.01 | 193.21 | 5,003,356 | +3.71(+1.96%) |
Jul 11, 2019 | 187.92 | 189.54 | 186.83 | 189.50 | 3,896,628 | +2.91(+1.56%) |
Jul 10, 2019 | 186.56 | 187.09 | 184.89 | 186.59 | 3,904,743 | -1.11(-0.59%) |
Jul 09, 2019 | 187.64 | 188.88 | 186.99 | 187.70 | 2,707,950 | -0.80(-0.43%) |
Jul 08, 2019 | 186.79 | 188.97 | 186.45 | 188.50 | 3,055,152 | +1.28(+0.69%) |
Jul 05, 2019 | 185.90 | 187.85 | 185.68 | 187.22 | 2,877,681 | -0.57(-0.30%) |
Jul 03, 2019 | 185.77 | 188.36 | 185.66 | 187.79 | 2,466,438 | +1.74(+0.93%) |
Jul 02, 2019 | 186.14 | 186.16 | 184.56 | 186.05 | 3,569,835 | -0.12(-0.07%) |
Jul 01, 2019 | 185.66 | 187.97 | 184.31 | 186.18 | 4,630,968 | +2.05(+1.11%) |
Jun 28, 2019 | 183.95 | 185.04 | 183.62 | 184.13 | 12,502,066 | +0.84(+0.46%) |
Jun 27, 2019 | 183.81 | 184.16 | 182.39 | 183.29 | 2,582,841 | +0.53(+0.29%) |
Jun 26, 2019 | 181.80 | 183.55 | 181.19 | 182.76 | 3,468,853 | +1.49(+0.82%) |
Jun 25, 2019 | 182.65 | 183.36 | 180.79 | 181.27 | 4,052,583 | -0.67(-0.37%) |
Jun 24, 2019 | 184.29 | 185.27 | 181.61 | 181.94 | 5,583,390 | -3.44(-1.86%) |
Jun 21, 2019 | 187.04 | 187.69 | 185.11 | 185.39 | 11,130,881 | -1.65(-0.88%) |
Jun 20, 2019 | 185.55 | 187.40 | 185.32 | 187.03 | 5,840,454 | +2.93(+1.59%) |
Jun 19, 2019 | 184.07 | 184.58 | 182.30 | 184.10 | 4,120,676 | +0.41(+0.22%) |
Jun 18, 2019 | 184.25 | 186.08 | 183.37 | 183.70 | 4,395,060 | +0.44(+0.24%) |
Jun 17, 2019 | 183.27 | 184.85 | 182.38 | 183.25 | 5,218,551 | +1.07(+0.59%) |
Jun 14, 2019 | 178.23 | 182.83 | 178.23 | 182.18 | 5,532,629 | +3.03(+1.69%) |
Jun 13, 2019 | 177.03 | 179.45 | 176.59 | 179.15 | 4,101,243 | +3.02(+1.71%) |
Jun 12, 2019 | 176.02 | 177.24 | 175.28 | 176.13 | 2,881,905 | +0.82(+0.47%) |
Jun 11, 2019 | 176.21 | 177.82 | 173.39 | 175.31 | 4,188,635 | -0.04(-0.02%) |
Jun 10, 2019 | 175.80 | 176.94 | 174.70 | 175.35 | 3,562,889 | +0.66(+0.38%) |
Jun 07, 2019 | 174.59 | 176.21 | 173.72 | 174.68 | 3,978,356 | +0.11(+0.07%) |
Jun 06, 2019 | 174.11 | 174.99 | 172.61 | 174.57 | 4,215,817 | +0.43(+0.24%) |
Jun 05, 2019 | 171.77 | 174.17 | 170.95 | 174.14 | 4,182,505 | +2.48(+1.44%) |
Jun 04, 2019 | 168.44 | 171.88 | 168.30 | 171.66 | 5,821,304 | +4.99(+3.00%) |