Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 189.10 | 190.26 | 188.55 | 189.16 | 176,232 | +1.56(+0.83%) |
Aug 29, 2019 | 185.87 | 188.14 | 185.12 | 187.59 | 200,757 | +3.91(+2.13%) |
Aug 28, 2019 | 181.68 | 184.56 | 180.65 | 183.68 | 248,807 | +1.08(+0.59%) |
Aug 27, 2019 | 185.12 | 185.43 | 181.63 | 182.60 | 167,663 | -1.81(-0.98%) |
Aug 26, 2019 | 185.86 | 186.24 | 182.51 | 184.41 | 316,319 | +0.32(+0.17%) |
Aug 23, 2019 | 187.38 | 188.85 | 183.29 | 184.09 | 374,596 | -3.85(-2.05%) |
Aug 22, 2019 | 189.29 | 189.75 | 186.72 | 187.94 | 174,265 | -0.80(-0.42%) |
Aug 21, 2019 | 188.87 | 190.00 | 187.88 | 188.75 | 202,569 | +1.73(+0.93%) |
Aug 20, 2019 | 187.17 | 187.71 | 185.92 | 187.01 | 179,543 | -0.66(-0.35%) |
Aug 19, 2019 | 188.69 | 189.23 | 187.38 | 187.67 | 203,507 | +1.28(+0.69%) |
Aug 16, 2019 | 185.02 | 187.67 | 183.82 | 186.39 | 322,557 | +2.59(+1.41%) |
Aug 15, 2019 | 181.42 | 184.01 | 180.25 | 183.81 | 339,131 | +2.83(+1.56%) |
Aug 14, 2019 | 181.54 | 182.34 | 179.61 | 180.98 | 366,891 | -2.64(-1.44%) |
Aug 13, 2019 | 184.29 | 186.70 | 183.18 | 183.62 | 199,306 | -0.15(-0.08%) |
Aug 12, 2019 | 187.46 | 187.46 | 182.72 | 183.77 | 243,461 | -4.91(-2.60%) |
Aug 09, 2019 | 190.92 | 190.92 | 187.82 | 188.68 | 238,339 | -2.49(-1.30%) |
Aug 08, 2019 | 187.73 | 192.15 | 187.73 | 191.17 | 390,333 | +4.28(+2.29%) |
Aug 07, 2019 | 183.21 | 187.48 | 182.52 | 186.89 | 605,949 | +1.14(+0.62%) |
Aug 06, 2019 | 182.96 | 186.31 | 181.41 | 185.75 | 490,201 | +3.91(+2.15%) |
Aug 05, 2019 | 183.43 | 185.49 | 177.93 | 181.83 | 569,017 | -3.99(-2.15%) |
Aug 02, 2019 | 192.82 | 193.71 | 183.59 | 185.83 | 945,479 | -7.95(-4.10%) |
Aug 01, 2019 | 189.27 | 195.04 | 185.06 | 193.78 | 1,262,352 | -11.98(-5.82%) |
Jul 31, 2019 | 210.10 | 211.95 | 205.75 | 205.75 | 421,555 | -4.36(-2.08%) |
Jul 30, 2019 | 208.99 | 210.14 | 207.49 | 210.11 | 209,762 | -0.64(-0.30%) |
Jul 29, 2019 | 210.98 | 211.41 | 209.22 | 210.75 | 167,331 | -0.11(-0.05%) |
Jul 26, 2019 | 210.42 | 211.33 | 209.34 | 210.86 | 212,042 | +0.54(+0.26%) |
Jul 25, 2019 | 210.59 | 212.58 | 209.59 | 210.32 | 343,296 | -0.27(-0.13%) |
Jul 24, 2019 | 206.78 | 211.45 | 206.78 | 210.59 | 194,418 | +3.04(+1.46%) |
Jul 23, 2019 | 207.68 | 208.44 | 204.44 | 207.56 | 200,995 | +1.32(+0.64%) |
Jul 22, 2019 | 206.98 | 207.03 | 204.14 | 206.24 | 306,777 | -1.06(-0.51%) |
Jul 19, 2019 | 208.38 | 209.87 | 206.94 | 207.30 | 172,540 | +0.13(+0.07%) |
Jul 18, 2019 | 208.17 | 208.17 | 204.30 | 207.17 | 268,042 | -1.33(-0.64%) |
Jul 17, 2019 | 211.93 | 211.93 | 207.66 | 208.50 | 275,142 | -4.33(-2.03%) |
Jul 16, 2019 | 212.05 | 214.35 | 211.72 | 212.83 | 246,878 | +1.17(+0.55%) |
Jul 15, 2019 | 211.55 | 211.70 | 209.11 | 211.66 | 198,173 | +0.16(+0.08%) |
Jul 12, 2019 | 210.33 | 212.18 | 209.45 | 211.49 | 203,276 | +1.77(+0.84%) |
Jul 11, 2019 | 207.54 | 209.95 | 206.60 | 209.73 | 289,167 | +2.09(+1.01%) |
Jul 10, 2019 | 209.39 | 209.97 | 207.17 | 207.64 | 243,688 | -0.77(-0.37%) |
Jul 09, 2019 | 205.20 | 208.59 | 204.17 | 208.40 | 249,302 | +2.17(+1.05%) |
Jul 08, 2019 | 206.09 | 207.40 | 205.27 | 206.23 | 216,094 | -1.53(-0.74%) |
Jul 05, 2019 | 208.99 | 209.32 | 205.22 | 207.76 | 186,188 | -1.98(-0.95%) |
Jul 03, 2019 | 206.86 | 210.04 | 206.61 | 209.75 | 198,616 | +3.10(+1.50%) |
Jul 02, 2019 | 202.90 | 209.12 | 202.53 | 206.64 | 563,068 | +4.37(+2.16%) |
Jul 01, 2019 | 204.05 | 205.33 | 201.65 | 202.27 | 265,436 | -0.27(-0.13%) |
Jun 28, 2019 | 202.23 | 204.07 | 201.43 | 202.54 | 883,010 | +0.72(+0.36%) |
Jun 27, 2019 | 201.76 | 203.22 | 200.72 | 201.82 | 266,611 | +0.58(+0.29%) |
Jun 26, 2019 | 201.48 | 202.11 | 199.68 | 201.25 | 417,355 | -0.16(-0.08%) |
Jun 25, 2019 | 200.66 | 203.68 | 199.37 | 201.41 | 367,922 | +0.75(+0.37%) |
Jun 24, 2019 | 200.82 | 202.99 | 200.57 | 200.66 | 243,590 | -0.22(-0.11%) |
Jun 21, 2019 | 202.53 | 202.73 | 199.56 | 200.88 | 676,071 | -1.68(-0.83%) |
Jun 20, 2019 | 201.34 | 203.34 | 200.45 | 202.56 | 363,131 | +2.69(+1.34%) |
Jun 19, 2019 | 197.51 | 200.71 | 197.51 | 199.88 | 271,250 | +2.36(+1.20%) |
Jun 18, 2019 | 195.54 | 198.41 | 194.78 | 197.51 | 232,842 | +2.85(+1.46%) |
Jun 17, 2019 | 193.94 | 196.42 | 193.39 | 194.67 | 197,978 | +1.09(+0.56%) |
Jun 14, 2019 | 193.89 | 194.36 | 191.01 | 193.58 | 264,858 | -0.12(-0.06%) |
Jun 13, 2019 | 191.06 | 193.96 | 189.64 | 193.69 | 204,660 | +3.59(+1.89%) |
Jun 12, 2019 | 188.36 | 190.13 | 187.56 | 190.11 | 231,283 | +1.50(+0.80%) |
Jun 11, 2019 | 193.90 | 194.49 | 187.18 | 188.60 | 393,960 | -4.92(-2.54%) |
Jun 10, 2019 | 198.04 | 198.35 | 192.93 | 193.52 | 305,247 | -3.13(-1.59%) |
Jun 07, 2019 | 194.53 | 197.14 | 191.99 | 196.65 | 257,646 | +3.18(+1.64%) |
Jun 06, 2019 | 195.16 | 195.35 | 191.77 | 193.47 | 220,102 | -1.03(-0.53%) |
Jun 05, 2019 | 191.40 | 194.66 | 190.60 | 194.50 | 287,698 | +4.25(+2.23%) |
Jun 04, 2019 | 188.40 | 191.50 | 187.45 | 190.25 | 396,302 | +2.95(+1.57%) |