Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 183.31 | 183.63 | 181.66 | 182.46 | 1,709,386 | +0.42(+0.23%) |
Aug 29, 2019 | 180.18 | 182.88 | 180.18 | 182.04 | 2,030,359 | +3.82(+2.14%) |
Aug 28, 2019 | 174.80 | 179.16 | 174.51 | 178.22 | 1,623,595 | +2.09(+1.19%) |
Aug 27, 2019 | 178.14 | 178.61 | 174.74 | 176.13 | 1,701,821 | -1.41(-0.79%) |
Aug 26, 2019 | 176.31 | 177.59 | 176.07 | 177.54 | 1,622,047 | +3.07(+1.76%) |
Aug 23, 2019 | 178.57 | 179.52 | 173.57 | 174.47 | 2,475,701 | -5.53(-3.07%) |
Aug 22, 2019 | 179.88 | 180.92 | 178.66 | 180.00 | 1,435,101 | +1.55(+0.87%) |
Aug 21, 2019 | 180.28 | 180.53 | 178.00 | 178.45 | 1,305,363 | +0.62(+0.35%) |
Aug 20, 2019 | 178.03 | 179.62 | 177.58 | 177.83 | 1,738,326 | -1.97(-1.10%) |
Aug 19, 2019 | 181.24 | 181.81 | 179.47 | 179.81 | 1,851,105 | +2.47(+1.39%) |
Aug 16, 2019 | 175.21 | 178.44 | 175.18 | 177.33 | 2,112,696 | +2.88(+1.65%) |
Aug 15, 2019 | 174.21 | 175.15 | 172.25 | 174.45 | 2,228,730 | +0.55(+0.32%) |
Aug 14, 2019 | 177.67 | 177.77 | 173.46 | 173.90 | 3,400,372 | -7.60(-4.19%) |
Aug 13, 2019 | 179.19 | 183.72 | 178.05 | 181.50 | 2,426,413 | +2.40(+1.34%) |
Aug 12, 2019 | 180.76 | 181.54 | 178.28 | 179.10 | 1,557,134 | -4.88(-2.65%) |
Aug 09, 2019 | 182.85 | 185.23 | 181.28 | 183.98 | 2,013,060 | -0.09(-0.05%) |
Aug 08, 2019 | 184.22 | 184.78 | 181.00 | 184.07 | 2,633,409 | +1.12(+0.61%) |
Aug 07, 2019 | 178.84 | 183.15 | 177.00 | 182.95 | 2,759,931 | -0.24(-0.13%) |
Aug 06, 2019 | 181.01 | 183.25 | 178.64 | 183.19 | 2,641,891 | +3.85(+2.15%) |
Aug 05, 2019 | 183.02 | 183.02 | 177.47 | 179.34 | 3,141,109 | -6.84(-3.67%) |
Aug 02, 2019 | 188.15 | 188.15 | 182.57 | 186.18 | 2,814,641 | -1.98(-1.05%) |
Aug 01, 2019 | 195.06 | 195.59 | 187.42 | 188.16 | 3,451,827 | -7.59(-3.87%) |
Jul 31, 2019 | 196.74 | 197.39 | 194.75 | 195.75 | 2,239,045 | -1.13(-0.57%) |
Jul 30, 2019 | 194.29 | 197.40 | 193.26 | 196.88 | 1,849,047 | +0.96(+0.49%) |
Jul 29, 2019 | 196.52 | 197.53 | 195.81 | 195.92 | 1,543,545 | -1.62(-0.82%) |
Jul 26, 2019 | 196.03 | 197.62 | 195.96 | 197.54 | 2,591,867 | +2.34(+1.20%) |
Jul 25, 2019 | 197.21 | 197.21 | 194.06 | 195.20 | 3,123,029 | -2.24(-1.14%) |
Jul 24, 2019 | 194.97 | 197.49 | 194.41 | 197.44 | 3,576,163 | +2.31(+1.18%) |
Jul 23, 2019 | 191.14 | 195.63 | 191.14 | 195.13 | 3,743,953 | +4.83(+2.54%) |
Jul 22, 2019 | 189.76 | 191.06 | 188.79 | 190.30 | 2,144,725 | +0.43(+0.22%) |
Jul 19, 2019 | 190.32 | 191.87 | 189.72 | 189.87 | 2,049,158 | -0.89(-0.47%) |
Jul 18, 2019 | 189.15 | 191.93 | 188.30 | 190.76 | 3,215,049 | +1.08(+0.57%) |
Jul 17, 2019 | 190.15 | 191.87 | 189.55 | 189.68 | 2,904,433 | -1.97(-1.03%) |
Jul 16, 2019 | 191.01 | 193.26 | 189.01 | 191.65 | 5,941,327 | +3.50(+1.86%) |
Jul 15, 2019 | 190.40 | 190.83 | 186.55 | 188.15 | 2,922,160 | -2.10(-1.10%) |
Jul 12, 2019 | 188.52 | 190.47 | 187.44 | 190.25 | 2,953,074 | +2.30(+1.23%) |
Jul 11, 2019 | 183.36 | 189.04 | 183.18 | 187.94 | 4,150,836 | +4.78(+2.61%) |
Jul 10, 2019 | 184.38 | 185.84 | 182.87 | 183.16 | 2,001,527 | -1.60(-0.87%) |
Jul 09, 2019 | 181.18 | 184.91 | 181.00 | 184.76 | 2,037,897 | +1.80(+0.98%) |
Jul 08, 2019 | 183.50 | 184.30 | 182.03 | 182.96 | 2,084,798 | -1.91(-1.03%) |
Jul 05, 2019 | 183.95 | 185.64 | 183.36 | 184.87 | 1,699,648 | +1.65(+0.90%) |
Jul 03, 2019 | 184.34 | 184.43 | 182.50 | 183.22 | 1,100,599 | +0.05(+0.03%) |
Jul 02, 2019 | 182.65 | 183.45 | 181.55 | 183.17 | 1,827,837 | -0.78(-0.43%) |
Jul 01, 2019 | 184.96 | 186.61 | 182.95 | 183.95 | 2,775,932 | +2.01(+1.10%) |
Jun 28, 2019 | 180.96 | 183.04 | 180.46 | 181.94 | 5,459,588 | +4.69(+2.65%) |
Jun 27, 2019 | 175.69 | 177.49 | 174.97 | 177.24 | 2,515,577 | +2.05(+1.17%) |
Jun 26, 2019 | 174.74 | 175.95 | 174.40 | 175.19 | 1,855,360 | +0.84(+0.48%) |
Jun 25, 2019 | 175.62 | 175.64 | 172.53 | 174.34 | 2,055,980 | -1.27(-0.72%) |
Jun 24, 2019 | 174.76 | 177.27 | 174.32 | 175.62 | 2,326,480 | +1.38(+0.79%) |
Jun 21, 2019 | 173.71 | 176.37 | 172.49 | 174.24 | 3,784,680 | +0.21(+0.12%) |
Jun 20, 2019 | 175.62 | 176.24 | 172.17 | 174.03 | 3,091,614 | +0.05(+0.03%) |
Jun 19, 2019 | 173.71 | 175.72 | 173.22 | 173.97 | 2,470,379 | +0.59(+0.34%) |
Jun 18, 2019 | 169.55 | 175.30 | 169.55 | 173.38 | 2,657,281 | +3.69(+2.18%) |
Jun 17, 2019 | 170.75 | 171.83 | 169.61 | 169.69 | 1,299,503 | -0.74(-0.43%) |
Jun 14, 2019 | 170.10 | 170.89 | 168.34 | 170.43 | 1,578,758 | +0.19(+0.11%) |
Jun 13, 2019 | 169.32 | 170.96 | 169.02 | 170.25 | 1,587,435 | +1.09(+0.65%) |
Jun 12, 2019 | 172.17 | 172.56 | 168.81 | 169.15 | 2,315,853 | -4.01(-2.32%) |
Jun 11, 2019 | 173.67 | 174.40 | 172.08 | 173.16 | 1,835,299 | +0.54(+0.31%) |
Jun 10, 2019 | 170.20 | 175.18 | 170.20 | 172.62 | 2,667,553 | +3.83(+2.27%) |
Jun 07, 2019 | 168.85 | 169.50 | 167.64 | 168.79 | 2,067,939 | +0.00(+0.00%) |
Jun 06, 2019 | 167.23 | 169.61 | 166.56 | 168.79 | 1,859,479 | +1.22(+0.73%) |
Jun 05, 2019 | 169.04 | 169.10 | 166.30 | 167.57 | 2,213,179 | -1.28(-0.76%) |
Jun 04, 2019 | 165.56 | 168.95 | 165.14 | 168.85 | 2,722,353 | +5.95(+3.65%) |