Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 179.54 | 181.24 | 177.72 | 179.22 | 3,051,327 | +1.41(+0.79%) |
Aug 29, 2019 | 179.54 | 180.27 | 176.33 | 177.81 | 2,784,119 | -0.46(-0.26%) |
Aug 28, 2019 | 176.55 | 180.53 | 176.39 | 178.27 | 4,411,013 | +0.88(+0.50%) |
Aug 27, 2019 | 177.43 | 179.50 | 176.34 | 177.39 | 3,950,744 | +0.93(+0.53%) |
Aug 26, 2019 | 172.33 | 177.31 | 171.52 | 176.46 | 4,662,252 | +5.44(+3.18%) |
Aug 23, 2019 | 174.47 | 174.92 | 170.10 | 171.02 | 3,976,748 | -3.73(-2.13%) |
Aug 22, 2019 | 176.34 | 177.27 | 173.53 | 174.75 | 3,117,204 | -0.45(-0.25%) |
Aug 21, 2019 | 175.64 | 176.43 | 174.89 | 175.20 | 2,043,203 | +0.66(+0.38%) |
Aug 20, 2019 | 176.88 | 177.07 | 174.35 | 174.54 | 3,155,541 | -2.43(-1.37%) |
Aug 19, 2019 | 174.59 | 177.40 | 172.77 | 176.97 | 3,462,951 | +1.70(+0.97%) |
Aug 16, 2019 | 173.39 | 176.50 | 172.12 | 175.27 | 3,497,159 | +4.05(+2.36%) |
Aug 15, 2019 | 171.81 | 172.67 | 170.64 | 171.22 | 3,614,528 | +0.38(+0.22%) |
Aug 14, 2019 | 174.23 | 176.45 | 170.71 | 170.84 | 5,277,542 | -4.98(-2.83%) |
Aug 13, 2019 | 173.53 | 180.76 | 173.16 | 175.83 | 6,620,339 | +0.29(+0.17%) |
Aug 12, 2019 | 168.81 | 178.09 | 168.26 | 175.54 | 12,425,316 | +8.13(+4.86%) |
Aug 09, 2019 | 157.94 | 170.60 | 155.95 | 167.41 | 9,867,231 | +9.40(+5.95%) |
Aug 08, 2019 | 156.50 | 158.17 | 156.15 | 158.01 | 2,870,746 | +1.44(+0.92%) |
Aug 07, 2019 | 156.14 | 157.08 | 153.21 | 156.56 | 3,879,060 | -0.78(-0.50%) |
Aug 06, 2019 | 154.48 | 157.47 | 153.57 | 157.35 | 3,719,590 | +2.52(+1.63%) |
Aug 05, 2019 | 158.30 | 158.63 | 153.99 | 154.82 | 4,759,427 | -4.88(-3.06%) |
Aug 02, 2019 | 158.66 | 160.25 | 157.82 | 159.70 | 3,477,504 | +1.04(+0.66%) |
Aug 01, 2019 | 159.00 | 161.61 | 157.08 | 158.66 | 4,085,154 | -0.49(-0.31%) |
Jul 31, 2019 | 153.54 | 160.37 | 151.75 | 159.16 | 8,390,066 | +8.64(+5.74%) |
Jul 30, 2019 | 149.21 | 150.75 | 148.66 | 150.52 | 2,347,763 | +0.31(+0.21%) |
Jul 29, 2019 | 149.51 | 151.12 | 149.14 | 150.20 | 2,327,433 | +0.63(+0.42%) |
Jul 26, 2019 | 148.66 | 149.71 | 147.68 | 149.57 | 3,599,540 | +1.05(+0.71%) |
Jul 25, 2019 | 149.94 | 150.56 | 148.23 | 148.52 | 2,515,460 | -1.42(-0.94%) |
Jul 24, 2019 | 150.15 | 150.77 | 149.18 | 149.94 | 2,225,070 | -0.20(-0.14%) |
Jul 23, 2019 | 150.50 | 150.79 | 149.72 | 150.14 | 2,440,479 | +0.10(+0.07%) |
Jul 22, 2019 | 151.69 | 152.53 | 149.89 | 150.04 | 2,997,323 | -2.13(-1.40%) |
Jul 19, 2019 | 154.12 | 154.89 | 152.00 | 152.17 | 3,501,771 | -0.98(-0.64%) |
Jul 18, 2019 | 151.10 | 153.91 | 150.81 | 153.15 | 2,783,526 | +2.11(+1.40%) |
Jul 17, 2019 | 151.96 | 153.07 | 150.99 | 151.04 | 2,280,385 | -0.35(-0.23%) |
Jul 16, 2019 | 150.42 | 151.64 | 150.06 | 151.39 | 2,649,556 | +1.15(+0.77%) |
Jul 15, 2019 | 149.19 | 151.36 | 148.95 | 150.24 | 3,817,993 | +1.02(+0.68%) |
Jul 12, 2019 | 151.69 | 151.91 | 148.59 | 149.22 | 5,262,328 | -2.62(-1.72%) |
Jul 11, 2019 | 154.28 | 154.40 | 150.09 | 151.84 | 4,246,003 | -3.64(-2.34%) |
Jul 10, 2019 | 155.40 | 156.35 | 154.42 | 155.48 | 2,081,603 | +0.58(+0.37%) |
Jul 09, 2019 | 154.58 | 155.48 | 153.98 | 154.90 | 2,665,483 | -0.55(-0.36%) |
Jul 08, 2019 | 157.52 | 157.82 | 153.99 | 155.46 | 3,166,212 | -3.16(-1.99%) |
Jul 05, 2019 | 159.88 | 161.12 | 158.01 | 158.61 | 2,609,300 | -2.25(-1.40%) |
Jul 03, 2019 | 160.01 | 161.58 | 159.68 | 160.86 | 2,265,583 | +1.66(+1.04%) |
Jul 02, 2019 | 158.69 | 159.23 | 157.13 | 159.21 | 2,105,803 | +0.35(+0.22%) |
Jul 01, 2019 | 159.41 | 159.77 | 157.90 | 158.86 | 2,439,350 | +1.66(+1.06%) |
Jun 28, 2019 | 157.10 | 158.75 | 156.67 | 157.20 | 4,399,751 | +0.22(+0.14%) |
Jun 27, 2019 | 156.40 | 158.19 | 156.13 | 156.97 | 2,571,903 | +0.72(+0.46%) |
Jun 26, 2019 | 157.56 | 157.76 | 155.88 | 156.25 | 2,490,665 | -1.08(-0.69%) |
Jun 25, 2019 | 157.47 | 159.33 | 156.25 | 157.33 | 2,654,821 | -0.33(-0.21%) |
Jun 24, 2019 | 158.72 | 159.52 | 157.55 | 157.66 | 3,456,288 | -1.95(-1.22%) |
Jun 21, 2019 | 156.86 | 159.63 | 156.03 | 159.61 | 8,145,126 | +2.59(+1.65%) |
Jun 20, 2019 | 157.62 | 158.06 | 155.34 | 157.03 | 3,259,451 | +1.12(+0.72%) |
Jun 19, 2019 | 154.81 | 156.21 | 154.09 | 155.91 | 2,809,401 | +0.99(+0.64%) |
Jun 18, 2019 | 152.92 | 155.95 | 152.79 | 154.92 | 3,664,054 | +2.75(+1.81%) |
Jun 17, 2019 | 150.17 | 152.31 | 149.62 | 152.17 | 2,245,598 | +1.97(+1.31%) |
Jun 14, 2019 | 150.96 | 151.75 | 149.75 | 150.20 | 1,901,115 | -0.54(-0.36%) |
Jun 13, 2019 | 149.99 | 151.37 | 149.48 | 150.74 | 1,964,683 | +0.95(+0.63%) |
Jun 12, 2019 | 149.53 | 150.72 | 148.56 | 149.79 | 2,214,230 | +0.84(+0.56%) |
Jun 11, 2019 | 150.36 | 151.11 | 148.60 | 148.96 | 2,712,441 | -0.82(-0.55%) |
Jun 10, 2019 | 150.09 | 150.27 | 148.47 | 149.77 | 2,451,775 | +0.06(+0.04%) |
Jun 07, 2019 | 149.82 | 150.13 | 147.81 | 149.71 | 2,429,118 | +0.90(+0.61%) |
Jun 06, 2019 | 149.09 | 150.18 | 148.50 | 148.81 | 2,809,722 | -0.09(-0.06%) |
Jun 05, 2019 | 149.86 | 149.94 | 147.65 | 148.90 | 3,055,992 | -0.15(-0.10%) |
Jun 04, 2019 | 148.45 | 149.59 | 145.49 | 149.05 | 5,337,712 | +1.64(+1.11%) |