Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 180.81 | 182.53 | 178.99 | 180.49 | 3,029,808 | +1.42(+0.79%) |
Aug 29, 2019 | 180.82 | 181.55 | 177.59 | 179.07 | 2,764,484 | -0.47(-0.26%) |
Aug 28, 2019 | 177.80 | 181.81 | 177.65 | 179.54 | 4,379,905 | +0.89(+0.50%) |
Aug 27, 2019 | 178.69 | 180.78 | 177.59 | 178.65 | 3,922,882 | +0.93(+0.53%) |
Aug 26, 2019 | 173.55 | 178.57 | 172.74 | 177.72 | 4,629,372 | +5.48(+3.18%) |
Aug 23, 2019 | 175.71 | 176.16 | 171.31 | 172.24 | 3,948,702 | -3.75(-2.13%) |
Aug 22, 2019 | 177.59 | 178.53 | 174.76 | 175.99 | 3,095,220 | -0.45(-0.26%) |
Aug 21, 2019 | 176.88 | 177.68 | 176.13 | 176.44 | 2,028,793 | +0.67(+0.38%) |
Aug 20, 2019 | 178.14 | 178.33 | 175.59 | 175.78 | 3,133,287 | -2.45(-1.37%) |
Aug 19, 2019 | 175.83 | 178.66 | 173.99 | 178.22 | 3,438,528 | +1.71(+0.97%) |
Aug 16, 2019 | 174.62 | 177.76 | 173.35 | 176.51 | 3,472,495 | +4.07(+2.36%) |
Aug 15, 2019 | 173.03 | 173.90 | 171.85 | 172.44 | 3,589,036 | +0.38(+0.22%) |
Aug 14, 2019 | 175.47 | 177.71 | 171.93 | 172.06 | 5,240,323 | -5.02(-2.83%) |
Aug 13, 2019 | 174.76 | 182.04 | 174.39 | 177.07 | 6,573,649 | +0.29(+0.17%) |
Aug 12, 2019 | 170.01 | 179.36 | 169.45 | 176.78 | 12,337,687 | +8.19(+4.86%) |
Aug 09, 2019 | 159.06 | 171.82 | 157.06 | 168.59 | 9,797,643 | +9.47(+5.95%) |
Aug 08, 2019 | 157.62 | 159.29 | 157.25 | 159.13 | 2,850,500 | +1.45(+0.92%) |
Aug 07, 2019 | 157.25 | 158.19 | 154.30 | 157.68 | 3,851,703 | -0.79(-0.50%) |
Aug 06, 2019 | 155.58 | 158.59 | 154.66 | 158.47 | 3,693,357 | +2.54(+1.63%) |
Aug 05, 2019 | 159.43 | 159.75 | 155.08 | 155.92 | 4,725,862 | -4.91(-3.06%) |
Aug 02, 2019 | 159.79 | 161.39 | 158.94 | 160.84 | 3,452,979 | +1.05(+0.66%) |
Aug 01, 2019 | 160.13 | 162.76 | 158.19 | 159.79 | 4,056,344 | -0.50(-0.31%) |
Jul 31, 2019 | 154.63 | 161.51 | 152.83 | 160.29 | 8,330,895 | +8.70(+5.74%) |
Jul 30, 2019 | 150.27 | 151.82 | 149.71 | 151.59 | 2,331,206 | +0.32(+0.21%) |
Jul 29, 2019 | 150.57 | 152.19 | 150.20 | 151.27 | 2,311,019 | +0.64(+0.42%) |
Jul 26, 2019 | 149.71 | 150.78 | 148.72 | 150.63 | 3,574,155 | +1.06(+0.71%) |
Jul 25, 2019 | 151.01 | 151.63 | 149.28 | 149.57 | 2,497,720 | -1.43(-0.94%) |
Jul 24, 2019 | 151.22 | 151.84 | 150.24 | 151.00 | 2,209,378 | -0.21(-0.14%) |
Jul 23, 2019 | 151.57 | 151.86 | 150.79 | 151.21 | 2,423,268 | +0.10(+0.07%) |
Jul 22, 2019 | 152.77 | 153.61 | 150.96 | 151.10 | 2,976,184 | -2.15(-1.40%) |
Jul 19, 2019 | 155.21 | 155.99 | 153.08 | 153.25 | 3,477,075 | -0.99(-0.64%) |
Jul 18, 2019 | 152.17 | 155.00 | 151.89 | 154.24 | 2,763,895 | +2.13(+1.40%) |
Jul 17, 2019 | 153.04 | 154.16 | 152.07 | 152.11 | 2,264,303 | -0.35(-0.23%) |
Jul 16, 2019 | 151.49 | 152.72 | 151.12 | 152.46 | 2,630,870 | +1.16(+0.77%) |
Jul 15, 2019 | 150.25 | 152.44 | 150.00 | 151.30 | 3,791,067 | +1.02(+0.68%) |
Jul 12, 2019 | 152.76 | 152.99 | 149.64 | 150.28 | 5,225,216 | -2.64(-1.72%) |
Jul 11, 2019 | 155.37 | 155.49 | 151.16 | 152.92 | 4,216,058 | -3.67(-2.34%) |
Jul 10, 2019 | 156.50 | 157.46 | 155.52 | 156.59 | 2,066,923 | +0.58(+0.37%) |
Jul 09, 2019 | 155.68 | 156.59 | 155.07 | 156.00 | 2,646,685 | -0.56(-0.36%) |
Jul 08, 2019 | 158.64 | 158.94 | 155.08 | 156.56 | 3,143,883 | -3.18(-1.99%) |
Jul 05, 2019 | 161.02 | 162.26 | 159.14 | 159.74 | 2,590,898 | -2.27(-1.40%) |
Jul 03, 2019 | 161.15 | 162.72 | 160.82 | 162.01 | 2,249,605 | +1.67(+1.04%) |
Jul 02, 2019 | 159.81 | 160.37 | 158.24 | 160.34 | 2,090,952 | +0.35(+0.22%) |
Jul 01, 2019 | 160.55 | 160.91 | 159.02 | 159.99 | 2,422,147 | +1.67(+1.06%) |
Jun 28, 2019 | 158.22 | 159.88 | 157.78 | 158.31 | 4,368,722 | +0.22(+0.14%) |
Jun 27, 2019 | 157.51 | 159.31 | 157.24 | 158.09 | 2,553,765 | +0.73(+0.46%) |
Jun 26, 2019 | 158.68 | 158.88 | 156.99 | 157.36 | 2,473,100 | -1.09(-0.69%) |
Jun 25, 2019 | 158.59 | 160.46 | 157.36 | 158.45 | 2,636,098 | -0.34(-0.21%) |
Jun 24, 2019 | 159.85 | 160.65 | 158.67 | 158.78 | 3,431,913 | -1.96(-1.22%) |
Jun 21, 2019 | 157.98 | 160.76 | 157.13 | 160.74 | 8,087,683 | +2.60(+1.65%) |
Jun 20, 2019 | 158.74 | 159.18 | 156.45 | 158.14 | 3,236,464 | +1.12(+0.72%) |
Jun 19, 2019 | 155.91 | 157.31 | 155.19 | 157.01 | 2,789,588 | +1.00(+0.64%) |
Jun 18, 2019 | 154.01 | 157.06 | 153.88 | 156.02 | 3,638,214 | +2.77(+1.80%) |
Jun 17, 2019 | 151.23 | 153.39 | 150.68 | 153.25 | 2,229,761 | +1.98(+1.31%) |
Jun 14, 2019 | 152.03 | 152.83 | 150.81 | 151.27 | 1,887,708 | -0.54(-0.36%) |
Jun 13, 2019 | 151.05 | 152.44 | 150.54 | 151.81 | 1,950,827 | +0.95(+0.63%) |
Jun 12, 2019 | 150.60 | 151.79 | 149.62 | 150.85 | 2,198,614 | +0.84(+0.56%) |
Jun 11, 2019 | 151.43 | 152.19 | 149.65 | 150.01 | 2,693,312 | -0.82(-0.55%) |
Jun 10, 2019 | 151.16 | 151.34 | 149.52 | 150.84 | 2,434,484 | +0.06(+0.04%) |
Jun 07, 2019 | 150.88 | 151.20 | 148.86 | 150.78 | 2,411,987 | +0.91(+0.61%) |
Jun 06, 2019 | 150.15 | 151.25 | 149.56 | 149.87 | 2,789,907 | -0.09(-0.06%) |
Jun 05, 2019 | 150.92 | 151.00 | 148.70 | 149.95 | 3,034,439 | -0.16(-0.10%) |
Jun 04, 2019 | 149.51 | 150.65 | 146.53 | 150.11 | 5,300,069 | +1.65(+1.11%) |