Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 169.57 | 171.10 | 169.13 | 170.26 | 1,295,969 | +1.60(+0.95%) |
Aug 29, 2019 | 166.32 | 168.99 | 165.97 | 168.66 | 1,462,485 | +3.59(+2.17%) |
Aug 28, 2019 | 162.71 | 165.23 | 162.12 | 165.07 | 601,416 | +1.85(+1.13%) |
Aug 27, 2019 | 164.96 | 165.25 | 162.52 | 163.22 | 705,804 | -1.15(-0.70%) |
Aug 26, 2019 | 164.88 | 165.31 | 162.18 | 164.37 | 710,080 | +0.98(+0.60%) |
Aug 23, 2019 | 166.24 | 168.48 | 162.43 | 163.39 | 1,819,591 | -3.56(-2.13%) |
Aug 22, 2019 | 168.29 | 168.51 | 165.66 | 166.95 | 712,213 | -0.83(-0.49%) |
Aug 21, 2019 | 168.24 | 168.28 | 166.16 | 167.77 | 1,137,838 | +1.17(+0.70%) |
Aug 20, 2019 | 166.22 | 167.22 | 165.64 | 166.61 | 1,057,936 | -0.37(-0.22%) |
Aug 19, 2019 | 166.04 | 167.37 | 165.48 | 166.98 | 851,785 | +2.88(+1.76%) |
Aug 16, 2019 | 163.51 | 165.91 | 163.21 | 164.10 | 1,629,847 | +1.90(+1.17%) |
Aug 15, 2019 | 160.97 | 162.77 | 160.40 | 162.20 | 1,349,185 | +1.24(+0.77%) |
Aug 14, 2019 | 161.97 | 162.28 | 159.96 | 160.97 | 1,747,529 | -2.03(-1.24%) |
Aug 13, 2019 | 161.25 | 164.33 | 160.81 | 162.99 | 903,044 | +1.59(+0.99%) |
Aug 12, 2019 | 163.07 | 163.25 | 160.78 | 161.40 | 602,845 | -2.47(-1.51%) |
Aug 09, 2019 | 163.18 | 164.79 | 162.67 | 163.88 | 808,407 | -0.06(-0.04%) |
Aug 08, 2019 | 162.59 | 164.77 | 162.07 | 163.94 | 874,725 | +2.95(+1.84%) |
Aug 07, 2019 | 158.62 | 161.58 | 158.01 | 160.98 | 1,127,124 | +0.16(+0.10%) |
Aug 06, 2019 | 158.76 | 160.88 | 157.35 | 160.82 | 995,811 | +3.47(+2.21%) |
Aug 05, 2019 | 160.20 | 160.22 | 155.80 | 157.35 | 1,345,559 | -4.63(-2.86%) |
Aug 02, 2019 | 163.20 | 163.41 | 161.24 | 161.98 | 1,057,805 | -1.30(-0.80%) |
Aug 01, 2019 | 165.20 | 166.23 | 162.42 | 163.28 | 1,430,316 | -2.24(-1.35%) |
Jul 31, 2019 | 168.26 | 168.82 | 164.50 | 165.51 | 1,333,937 | -2.83(-1.68%) |
Jul 30, 2019 | 168.35 | 168.65 | 166.86 | 168.34 | 1,055,446 | -0.63(-0.37%) |
Jul 29, 2019 | 168.88 | 169.27 | 168.01 | 168.98 | 1,038,205 | +0.09(+0.05%) |
Jul 26, 2019 | 166.71 | 169.04 | 165.96 | 168.89 | 1,960,580 | +1.89(+1.13%) |
Jul 25, 2019 | 166.80 | 168.24 | 165.12 | 167.00 | 1,241,811 | -0.03(-0.02%) |
Jul 24, 2019 | 165.55 | 168.74 | 164.72 | 167.03 | 1,537,464 | +1.49(+0.90%) |
Jul 23, 2019 | 165.49 | 165.57 | 163.46 | 165.54 | 1,292,232 | +1.20(+0.73%) |
Jul 22, 2019 | 163.63 | 164.69 | 163.00 | 164.34 | 789,253 | +0.69(+0.42%) |
Jul 19, 2019 | 163.88 | 164.56 | 163.47 | 163.65 | 1,055,783 | +0.60(+0.37%) |
Jul 18, 2019 | 163.39 | 163.39 | 160.75 | 163.06 | 1,389,927 | -0.33(-0.20%) |
Jul 17, 2019 | 165.33 | 165.61 | 163.28 | 163.39 | 2,538,683 | -2.97(-1.79%) |
Jul 16, 2019 | 166.38 | 166.88 | 166.06 | 166.36 | 1,211,313 | +0.44(+0.26%) |
Jul 15, 2019 | 165.42 | 166.31 | 165.08 | 165.92 | 1,365,263 | +0.50(+0.30%) |
Jul 12, 2019 | 164.28 | 165.52 | 163.52 | 165.42 | 929,511 | +1.99(+1.22%) |
Jul 11, 2019 | 162.48 | 163.46 | 162.34 | 163.43 | 795,348 | +0.94(+0.58%) |
Jul 10, 2019 | 162.32 | 163.66 | 161.62 | 162.49 | 996,446 | +1.52(+0.95%) |
Jul 09, 2019 | 160.35 | 161.10 | 159.44 | 160.97 | 1,548,911 | -0.57(-0.35%) |
Jul 08, 2019 | 161.31 | 162.83 | 160.75 | 161.53 | 924,449 | -0.72(-0.44%) |
Jul 05, 2019 | 161.83 | 162.43 | 160.47 | 162.26 | 541,147 | -0.33(-0.20%) |
Jul 03, 2019 | 162.70 | 162.80 | 161.07 | 162.59 | 599,340 | +0.09(+0.05%) |
Jul 02, 2019 | 162.21 | 162.54 | 161.18 | 162.50 | 1,048,530 | +0.91(+0.56%) |
Jul 01, 2019 | 162.28 | 163.19 | 160.69 | 161.58 | 1,289,803 | +0.64(+0.40%) |
Jun 28, 2019 | 157.67 | 161.18 | 157.67 | 160.95 | 2,768,644 | +3.63(+2.31%) |
Jun 27, 2019 | 158.42 | 158.42 | 156.41 | 157.32 | 1,091,819 | -1.04(-0.66%) |
Jun 26, 2019 | 156.90 | 159.11 | 156.56 | 158.36 | 1,507,118 | +1.11(+0.71%) |
Jun 25, 2019 | 157.63 | 158.28 | 156.77 | 157.25 | 862,500 | -0.16(-0.10%) |
Jun 24, 2019 | 156.42 | 157.82 | 156.09 | 157.41 | 1,102,953 | +0.34(+0.22%) |
Jun 21, 2019 | 157.68 | 157.86 | 155.62 | 157.06 | 2,091,394 | -0.47(-0.30%) |
Jun 20, 2019 | 155.65 | 157.92 | 154.37 | 157.53 | 1,430,146 | +3.84(+2.50%) |
Jun 19, 2019 | 154.23 | 154.45 | 152.74 | 153.69 | 600,664 | +0.03(+0.02%) |
Jun 18, 2019 | 152.77 | 154.79 | 152.58 | 153.66 | 969,026 | +1.60(+1.05%) |
Jun 17, 2019 | 151.98 | 152.63 | 150.82 | 152.06 | 1,044,925 | +0.47(+0.31%) |
Jun 14, 2019 | 152.47 | 152.47 | 150.60 | 151.59 | 818,234 | -0.61(-0.40%) |
Jun 13, 2019 | 150.62 | 152.20 | 150.00 | 152.20 | 1,274,320 | +1.68(+1.12%) |
Jun 12, 2019 | 150.41 | 150.86 | 149.31 | 150.52 | 661,426 | +0.27(+0.18%) |
Jun 11, 2019 | 154.06 | 154.41 | 149.18 | 150.25 | 964,599 | -3.24(-2.11%) |
Jun 10, 2019 | 155.62 | 156.18 | 153.29 | 153.49 | 1,191,217 | -0.51(-0.33%) |
Jun 07, 2019 | 153.27 | 154.36 | 152.68 | 154.00 | 1,099,527 | +1.76(+1.16%) |
Jun 06, 2019 | 152.19 | 152.78 | 150.20 | 152.24 | 973,754 | +0.03(+0.02%) |
Jun 05, 2019 | 149.01 | 152.23 | 148.92 | 152.20 | 1,413,966 | +3.68(+2.48%) |
Jun 04, 2019 | 145.41 | 148.63 | 145.41 | 148.52 | 1,168,585 | +4.10(+2.84%) |