Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 190.04 | 191.20 | 189.48 | 190.09 | 175,364 | +1.57(+0.83%) |
Aug 29, 2019 | 186.79 | 189.07 | 186.04 | 188.52 | 199,767 | +3.93(+2.13%) |
Aug 28, 2019 | 182.58 | 185.47 | 181.55 | 184.59 | 247,581 | +1.09(+0.59%) |
Aug 27, 2019 | 186.04 | 186.34 | 182.53 | 183.50 | 166,837 | -1.82(-0.98%) |
Aug 26, 2019 | 186.78 | 187.16 | 183.42 | 185.32 | 314,760 | +0.32(+0.17%) |
Aug 23, 2019 | 188.30 | 189.79 | 184.20 | 185.01 | 372,751 | -3.87(-2.05%) |
Aug 22, 2019 | 190.22 | 190.69 | 187.64 | 188.87 | 173,406 | -0.81(-0.42%) |
Aug 21, 2019 | 189.81 | 190.94 | 188.81 | 189.68 | 201,571 | +1.74(+0.93%) |
Aug 20, 2019 | 188.09 | 188.64 | 186.84 | 187.94 | 178,658 | -0.66(-0.35%) |
Aug 19, 2019 | 189.63 | 190.17 | 188.30 | 188.60 | 202,504 | +1.29(+0.69%) |
Aug 16, 2019 | 185.94 | 188.60 | 184.73 | 187.32 | 320,967 | +2.60(+1.41%) |
Aug 15, 2019 | 182.32 | 184.93 | 181.14 | 184.72 | 337,460 | +2.84(+1.56%) |
Aug 14, 2019 | 182.44 | 183.24 | 180.50 | 181.87 | 365,084 | -2.65(-1.44%) |
Aug 13, 2019 | 185.21 | 187.62 | 184.08 | 184.53 | 198,324 | -0.15(-0.08%) |
Aug 12, 2019 | 188.38 | 188.38 | 183.63 | 184.68 | 242,261 | -4.94(-2.60%) |
Aug 09, 2019 | 191.86 | 191.86 | 188.75 | 189.62 | 237,165 | -2.50(-1.30%) |
Aug 08, 2019 | 188.66 | 193.10 | 188.66 | 192.12 | 388,409 | +4.30(+2.29%) |
Aug 07, 2019 | 184.12 | 188.41 | 183.43 | 187.81 | 602,963 | +1.15(+0.62%) |
Aug 06, 2019 | 183.87 | 187.24 | 182.31 | 186.66 | 487,786 | +3.93(+2.15%) |
Aug 05, 2019 | 184.34 | 186.41 | 178.81 | 182.73 | 566,214 | -4.01(-2.15%) |
Aug 02, 2019 | 193.77 | 194.67 | 184.50 | 186.75 | 940,821 | -7.99(-4.10%) |
Aug 01, 2019 | 190.21 | 196.00 | 185.98 | 194.73 | 1,256,132 | -12.04(-5.82%) |
Jul 31, 2019 | 211.15 | 213.00 | 206.77 | 206.77 | 419,478 | -4.38(-2.08%) |
Jul 30, 2019 | 210.02 | 211.18 | 208.52 | 211.15 | 208,728 | -0.64(-0.30%) |
Jul 29, 2019 | 212.02 | 212.46 | 210.26 | 211.80 | 166,506 | -0.11(-0.05%) |
Jul 26, 2019 | 211.46 | 212.38 | 210.38 | 211.91 | 210,997 | +0.54(+0.26%) |
Jul 25, 2019 | 211.63 | 213.64 | 210.63 | 211.36 | 341,604 | -0.27(-0.13%) |
Jul 24, 2019 | 207.80 | 212.50 | 207.80 | 211.63 | 193,460 | +3.05(+1.46%) |
Jul 23, 2019 | 208.71 | 209.47 | 205.46 | 208.58 | 200,004 | +1.32(+0.64%) |
Jul 22, 2019 | 208.00 | 208.06 | 205.15 | 207.26 | 305,266 | -1.07(-0.51%) |
Jul 19, 2019 | 209.42 | 210.91 | 207.97 | 208.33 | 171,690 | +0.14(+0.07%) |
Jul 18, 2019 | 209.20 | 209.20 | 205.31 | 208.19 | 266,721 | -1.34(-0.64%) |
Jul 17, 2019 | 212.97 | 212.97 | 208.69 | 209.53 | 273,786 | -4.35(-2.03%) |
Jul 16, 2019 | 213.10 | 215.41 | 212.77 | 213.88 | 245,662 | +1.18(+0.55%) |
Jul 15, 2019 | 212.59 | 212.75 | 210.15 | 212.70 | 197,197 | +0.16(+0.08%) |
Jul 12, 2019 | 211.37 | 213.23 | 210.48 | 212.54 | 202,274 | +1.78(+0.84%) |
Jul 11, 2019 | 208.56 | 210.99 | 207.62 | 210.76 | 287,742 | +2.10(+1.01%) |
Jul 10, 2019 | 210.43 | 211.01 | 208.19 | 208.66 | 242,488 | -0.77(-0.37%) |
Jul 09, 2019 | 206.22 | 209.62 | 205.18 | 209.43 | 248,073 | +2.18(+1.05%) |
Jul 08, 2019 | 207.12 | 208.43 | 206.29 | 207.25 | 215,029 | -1.54(-0.74%) |
Jul 05, 2019 | 210.02 | 210.36 | 206.24 | 208.79 | 185,271 | -1.99(-0.95%) |
Jul 03, 2019 | 207.88 | 211.08 | 207.63 | 210.78 | 197,637 | +3.11(+1.50%) |
Jul 02, 2019 | 203.90 | 210.16 | 203.53 | 207.67 | 560,293 | +4.39(+2.16%) |
Jul 01, 2019 | 205.06 | 206.34 | 202.65 | 203.28 | 264,128 | -0.27(-0.13%) |
Jun 28, 2019 | 203.23 | 205.08 | 202.42 | 203.55 | 878,659 | +0.72(+0.36%) |
Jun 27, 2019 | 202.76 | 204.23 | 201.72 | 202.82 | 265,298 | +0.58(+0.29%) |
Jun 26, 2019 | 202.48 | 203.11 | 200.67 | 202.24 | 415,299 | -0.16(-0.08%) |
Jun 25, 2019 | 201.65 | 204.69 | 200.36 | 202.41 | 366,109 | +0.75(+0.37%) |
Jun 24, 2019 | 201.82 | 204.00 | 201.56 | 201.65 | 242,389 | -0.23(-0.11%) |
Jun 21, 2019 | 203.54 | 203.73 | 200.54 | 201.88 | 672,740 | -1.69(-0.83%) |
Jun 20, 2019 | 202.34 | 204.34 | 201.44 | 203.56 | 361,342 | +2.70(+1.34%) |
Jun 19, 2019 | 198.49 | 201.70 | 198.49 | 200.87 | 269,914 | +2.37(+1.20%) |
Jun 18, 2019 | 196.51 | 199.39 | 195.74 | 198.49 | 231,695 | +2.86(+1.46%) |
Jun 17, 2019 | 194.90 | 197.40 | 194.34 | 195.63 | 197,002 | +1.10(+0.56%) |
Jun 14, 2019 | 194.85 | 195.32 | 191.95 | 194.53 | 263,553 | -0.12(-0.06%) |
Jun 13, 2019 | 192.01 | 194.91 | 190.58 | 194.65 | 203,651 | +3.60(+1.89%) |
Jun 12, 2019 | 189.29 | 191.07 | 188.49 | 191.05 | 230,144 | +1.51(+0.80%) |
Jun 11, 2019 | 194.86 | 195.45 | 188.10 | 189.53 | 392,019 | -4.95(-2.54%) |
Jun 10, 2019 | 199.02 | 199.34 | 193.88 | 194.48 | 303,743 | -3.14(-1.59%) |
Jun 07, 2019 | 195.50 | 198.11 | 192.94 | 197.62 | 256,376 | +3.20(+1.64%) |
Jun 06, 2019 | 196.13 | 196.32 | 192.72 | 194.43 | 219,017 | -1.03(-0.53%) |
Jun 05, 2019 | 192.35 | 195.62 | 191.55 | 195.46 | 286,280 | +4.27(+2.23%) |
Jun 04, 2019 | 189.34 | 192.45 | 188.38 | 191.19 | 394,349 | +2.96(+1.57%) |