Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 203.67 | 204.42 | 202.12 | 203.21 | 4,227,473 | +0.53(+0.26%) |
Aug 29, 2019 | 199.63 | 203.02 | 199.51 | 202.68 | 4,693,262 | +4.79(+2.42%) |
Aug 28, 2019 | 194.27 | 198.02 | 193.58 | 197.90 | 3,446,180 | +3.34(+1.71%) |
Aug 27, 2019 | 195.75 | 196.52 | 194.29 | 194.56 | 4,837,086 | -0.39(-0.20%) |
Aug 26, 2019 | 194.78 | 195.71 | 192.75 | 194.95 | 4,127,508 | +1.05(+0.54%) |
Aug 23, 2019 | 196.07 | 196.93 | 192.60 | 193.90 | 6,471,702 | -3.16(-1.61%) |
Aug 22, 2019 | 196.20 | 198.52 | 196.05 | 197.07 | 5,097,291 | +0.55(+0.28%) |
Aug 21, 2019 | 195.02 | 196.94 | 193.27 | 196.51 | 8,904,915 | +2.95(+1.52%) |
Aug 20, 2019 | 190.36 | 194.24 | 189.18 | 193.56 | 13,967,697 | +8.15(+4.40%) |
Aug 19, 2019 | 184.55 | 186.19 | 183.05 | 185.41 | 7,183,693 | +3.83(+2.11%) |
Aug 16, 2019 | 181.67 | 182.27 | 179.81 | 181.58 | 4,591,081 | +1.66(+0.92%) |
Aug 15, 2019 | 181.00 | 181.68 | 177.48 | 179.92 | 4,710,242 | +0.18(+0.10%) |
Aug 14, 2019 | 182.30 | 183.10 | 179.67 | 179.74 | 5,138,281 | -6.01(-3.23%) |
Aug 13, 2019 | 183.95 | 188.69 | 182.59 | 185.75 | 4,381,111 | +1.21(+0.66%) |
Aug 12, 2019 | 185.55 | 186.92 | 183.81 | 184.54 | 1,935,611 | -2.72(-1.45%) |
Aug 09, 2019 | 188.53 | 189.39 | 185.41 | 187.26 | 3,265,965 | -1.38(-0.73%) |
Aug 08, 2019 | 186.97 | 188.75 | 186.10 | 188.64 | 3,328,899 | +3.26(+1.76%) |
Aug 07, 2019 | 183.71 | 185.90 | 181.12 | 185.38 | 4,375,232 | -0.79(-0.43%) |
Aug 06, 2019 | 182.79 | 186.43 | 182.34 | 186.17 | 4,089,866 | +3.44(+1.88%) |
Aug 05, 2019 | 186.82 | 187.23 | 181.96 | 182.73 | 5,105,450 | -6.43(-3.40%) |
Aug 02, 2019 | 188.90 | 190.04 | 188.20 | 189.16 | 3,235,458 | -0.61(-0.32%) |
Aug 01, 2019 | 190.93 | 194.03 | 189.04 | 189.76 | 3,848,274 | -0.77(-0.40%) |
Jul 31, 2019 | 192.90 | 194.19 | 189.17 | 190.53 | 3,842,597 | -3.27(-1.69%) |
Jul 30, 2019 | 193.94 | 194.90 | 193.36 | 193.80 | 2,436,655 | -0.61(-0.31%) |
Jul 29, 2019 | 193.29 | 194.61 | 192.90 | 194.41 | 2,699,499 | +1.01(+0.52%) |
Jul 26, 2019 | 192.17 | 193.67 | 190.90 | 193.40 | 3,000,717 | +1.21(+0.63%) |
Jul 25, 2019 | 191.06 | 192.52 | 190.48 | 192.19 | 2,619,272 | +0.75(+0.39%) |
Jul 24, 2019 | 190.08 | 191.51 | 189.98 | 191.44 | 2,475,437 | +1.45(+0.77%) |
Jul 23, 2019 | 189.53 | 190.92 | 188.78 | 189.99 | 2,904,978 | +1.61(+0.86%) |
Jul 22, 2019 | 189.91 | 190.15 | 187.58 | 188.37 | 3,101,890 | -1.58(-0.83%) |
Jul 19, 2019 | 191.40 | 191.90 | 189.85 | 189.95 | 3,650,658 | -1.25(-0.65%) |
Jul 18, 2019 | 192.14 | 192.79 | 189.92 | 191.20 | 3,442,641 | -1.04(-0.54%) |
Jul 17, 2019 | 193.24 | 194.00 | 192.24 | 192.24 | 3,406,806 | -1.47(-0.76%) |
Jul 16, 2019 | 193.75 | 194.69 | 193.24 | 193.71 | 2,980,362 | -1.28(-0.66%) |
Jul 15, 2019 | 195.22 | 195.53 | 193.31 | 195.00 | 3,522,148 | +0.42(+0.22%) |
Jul 12, 2019 | 191.70 | 194.60 | 191.35 | 194.58 | 4,968,259 | +3.74(+1.96%) |
Jul 11, 2019 | 189.25 | 190.88 | 188.15 | 190.84 | 3,869,294 | +2.93(+1.56%) |
Jul 10, 2019 | 187.88 | 188.42 | 186.20 | 187.91 | 3,877,353 | -1.11(-0.59%) |
Jul 09, 2019 | 188.96 | 190.21 | 188.31 | 189.02 | 2,688,954 | -0.81(-0.43%) |
Jul 08, 2019 | 188.11 | 190.31 | 187.77 | 189.84 | 3,033,721 | +1.29(+0.69%) |
Jul 05, 2019 | 187.21 | 189.18 | 187.00 | 188.54 | 2,857,495 | -0.57(-0.30%) |
Jul 03, 2019 | 187.08 | 189.69 | 186.97 | 189.11 | 2,449,137 | +1.75(+0.93%) |
Jul 02, 2019 | 187.45 | 187.47 | 185.87 | 187.37 | 3,544,794 | -0.12(-0.07%) |
Jul 01, 2019 | 186.97 | 189.30 | 185.61 | 187.49 | 4,598,483 | +2.06(+1.11%) |
Jun 28, 2019 | 185.25 | 186.35 | 184.91 | 185.43 | 12,414,368 | +0.85(+0.46%) |
Jun 27, 2019 | 185.11 | 185.46 | 183.68 | 184.58 | 2,564,723 | +0.53(+0.29%) |
Jun 26, 2019 | 183.09 | 184.85 | 182.47 | 184.05 | 3,444,520 | +1.50(+0.82%) |
Jun 25, 2019 | 183.94 | 184.66 | 182.07 | 182.55 | 4,024,155 | -0.68(-0.37%) |
Jun 24, 2019 | 185.59 | 186.58 | 182.89 | 183.23 | 5,544,224 | -3.47(-1.86%) |
Jun 21, 2019 | 188.36 | 189.01 | 186.42 | 186.70 | 11,052,802 | -1.66(-0.88%) |
Jun 20, 2019 | 186.86 | 188.72 | 186.62 | 188.35 | 5,799,485 | +2.95(+1.59%) |
Jun 19, 2019 | 185.37 | 185.88 | 183.59 | 185.40 | 4,091,770 | +0.41(+0.22%) |
Jun 18, 2019 | 185.55 | 187.39 | 184.66 | 184.99 | 4,364,230 | +0.44(+0.24%) |
Jun 17, 2019 | 184.56 | 186.16 | 183.67 | 184.55 | 5,181,944 | +1.08(+0.59%) |
Jun 14, 2019 | 179.49 | 184.12 | 179.49 | 183.47 | 5,493,819 | +3.05(+1.69%) |
Jun 13, 2019 | 178.28 | 180.71 | 177.83 | 180.42 | 4,072,474 | +3.04(+1.71%) |
Jun 12, 2019 | 177.26 | 178.49 | 176.52 | 177.38 | 2,861,689 | +0.83(+0.47%) |
Jun 11, 2019 | 177.45 | 179.07 | 174.62 | 176.55 | 4,159,253 | -0.03(-0.02%) |
Jun 10, 2019 | 177.04 | 178.19 | 175.93 | 176.59 | 3,537,897 | +0.67(+0.38%) |
Jun 07, 2019 | 175.83 | 177.45 | 174.94 | 175.92 | 3,950,449 | +0.12(+0.07%) |
Jun 06, 2019 | 175.34 | 176.23 | 173.83 | 175.80 | 4,186,244 | +0.43(+0.24%) |
Jun 05, 2019 | 172.98 | 175.40 | 172.15 | 175.37 | 4,153,166 | +2.50(+1.44%) |
Jun 04, 2019 | 169.63 | 173.10 | 169.49 | 172.88 | 5,780,469 | +5.03(+3.00%) |