Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 209.28 | 209.47 | 205.61 | 206.77 | 682,496 | -0.75(-0.36%) |
Aug 29, 2019 | 208.13 | 208.80 | 206.47 | 207.52 | 638,060 | +1.92(+0.93%) |
Aug 28, 2019 | 203.86 | 207.50 | 203.53 | 205.60 | 620,612 | +1.05(+0.51%) |
Aug 27, 2019 | 204.75 | 205.83 | 204.03 | 204.55 | 766,940 | +0.97(+0.48%) |
Aug 26, 2019 | 204.38 | 204.38 | 201.77 | 203.58 | 440,001 | +1.78(+0.88%) |
Aug 23, 2019 | 207.17 | 207.40 | 200.59 | 201.80 | 986,940 | -6.11(-2.94%) |
Aug 22, 2019 | 210.82 | 210.99 | 207.44 | 207.91 | 931,068 | -2.18(-1.04%) |
Aug 21, 2019 | 209.53 | 210.76 | 209.28 | 210.09 | 534,272 | +2.30(+1.11%) |
Aug 20, 2019 | 208.04 | 209.29 | 206.60 | 207.78 | 537,310 | -0.85(-0.41%) |
Aug 19, 2019 | 207.11 | 209.39 | 207.11 | 208.64 | 548,928 | +3.59(+1.75%) |
Aug 16, 2019 | 203.35 | 205.60 | 201.80 | 205.05 | 621,076 | +4.15(+2.07%) |
Aug 15, 2019 | 198.40 | 201.67 | 197.34 | 200.90 | 474,495 | +3.29(+1.67%) |
Aug 14, 2019 | 201.11 | 202.13 | 196.18 | 197.61 | 881,661 | -6.69(-3.27%) |
Aug 13, 2019 | 203.24 | 205.90 | 202.44 | 204.29 | 667,546 | +0.37(+0.18%) |
Aug 12, 2019 | 203.54 | 204.35 | 201.30 | 203.92 | 421,750 | -0.98(-0.48%) |
Aug 09, 2019 | 204.65 | 206.12 | 202.66 | 204.90 | 548,340 | -0.50(-0.24%) |
Aug 08, 2019 | 201.39 | 205.84 | 200.95 | 205.40 | 570,648 | +6.12(+3.07%) |
Aug 07, 2019 | 193.14 | 199.72 | 192.42 | 199.27 | 627,020 | +1.87(+0.95%) |
Aug 06, 2019 | 195.22 | 197.66 | 194.27 | 197.41 | 895,485 | +3.45(+1.78%) |
Aug 05, 2019 | 203.07 | 203.07 | 192.00 | 193.95 | 1,277,148 | -11.11(-5.42%) |
Aug 02, 2019 | 206.58 | 207.25 | 202.76 | 205.06 | 905,435 | -1.67(-0.81%) |
Aug 01, 2019 | 203.71 | 211.17 | 202.99 | 206.74 | 1,654,364 | +1.64(+0.80%) |
Jul 31, 2019 | 199.66 | 207.40 | 198.08 | 205.10 | 2,256,303 | +11.58(+5.98%) |
Jul 30, 2019 | 192.44 | 193.60 | 191.34 | 193.52 | 651,393 | +0.74(+0.38%) |
Jul 29, 2019 | 194.73 | 194.93 | 192.73 | 192.78 | 763,933 | -1.85(-0.95%) |
Jul 26, 2019 | 192.34 | 195.36 | 192.34 | 194.63 | 686,392 | +2.43(+1.26%) |
Jul 25, 2019 | 193.79 | 194.08 | 191.79 | 192.20 | 540,672 | -2.08(-1.07%) |
Jul 24, 2019 | 193.09 | 194.40 | 191.20 | 194.28 | 554,013 | +0.36(+0.19%) |
Jul 23, 2019 | 194.51 | 194.51 | 192.48 | 193.91 | 384,061 | +0.36(+0.19%) |
Jul 22, 2019 | 192.32 | 194.31 | 191.82 | 193.55 | 419,967 | +1.32(+0.69%) |
Jul 19, 2019 | 196.06 | 196.15 | 192.14 | 192.23 | 546,041 | -3.23(-1.65%) |
Jul 18, 2019 | 194.20 | 195.72 | 194.01 | 195.46 | 358,579 | +1.44(+0.74%) |
Jul 17, 2019 | 196.04 | 196.22 | 193.96 | 194.03 | 740,940 | -2.12(-1.08%) |
Jul 16, 2019 | 197.21 | 197.21 | 194.60 | 196.14 | 674,750 | -0.02(-0.01%) |
Jul 15, 2019 | 196.36 | 196.53 | 195.29 | 196.16 | 416,696 | -0.30(-0.15%) |
Jul 12, 2019 | 194.05 | 196.49 | 193.05 | 196.46 | 589,933 | +3.49(+1.81%) |
Jul 11, 2019 | 191.55 | 194.19 | 191.24 | 192.97 | 605,776 | +1.81(+0.95%) |
Jul 10, 2019 | 191.97 | 192.27 | 190.57 | 191.16 | 635,162 | +1.65(+0.87%) |
Jul 09, 2019 | 187.50 | 189.66 | 187.00 | 189.51 | 544,662 | +0.45(+0.24%) |
Jul 08, 2019 | 191.56 | 191.89 | 188.39 | 189.06 | 501,035 | -3.68(-1.91%) |
Jul 05, 2019 | 193.30 | 193.67 | 190.45 | 192.75 | 632,780 | -1.13(-0.58%) |
Jul 03, 2019 | 192.75 | 193.99 | 191.64 | 193.88 | 289,584 | +2.25(+1.17%) |
Jul 02, 2019 | 189.58 | 191.95 | 189.58 | 191.63 | 685,152 | +1.85(+0.97%) |
Jul 01, 2019 | 189.90 | 190.78 | 188.93 | 189.78 | 1,141,848 | +2.89(+1.55%) |
Jun 28, 2019 | 187.82 | 189.12 | 186.89 | 186.89 | 3,274,157 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,076 | +1.38(+0.74%) |
Jun 26, 2019 | 186.13 | 186.13 | 184.31 | 185.53 | 654,376 | +0.10(+0.05%) |
Jun 25, 2019 | 187.54 | 188.87 | 185.41 | 185.44 | 1,916,308 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.45 | 186.70 | 1,453,707 | +0.53(+0.28%) |
Jun 21, 2019 | 189.04 | 189.04 | 185.88 | 186.17 | 2,114,668 | -2.67(-1.41%) |
Jun 20, 2019 | 189.89 | 192.70 | 188.54 | 188.84 | 1,964,050 | +1.24(+0.66%) |
Jun 19, 2019 | 186.19 | 188.79 | 185.16 | 187.61 | 1,262,413 | +1.93(+1.04%) |
Jun 18, 2019 | 183.68 | 186.27 | 183.68 | 185.67 | 637,184 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.52 | 182.81 | 183.55 | 823,739 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,256 | -0.06(-0.03%) |
Jun 13, 2019 | 183.46 | 184.17 | 181.22 | 184.07 | 827,803 | +1.47(+0.81%) |
Jun 12, 2019 | 181.31 | 182.98 | 180.36 | 182.59 | 719,989 | +0.90(+0.49%) |
Jun 11, 2019 | 184.88 | 184.88 | 179.76 | 181.69 | 806,914 | -1.98(-1.08%) |
Jun 10, 2019 | 182.68 | 184.76 | 182.44 | 183.68 | 798,213 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.27 | 181.58 | 181.72 | 498,177 | +0.96(+0.53%) |
Jun 06, 2019 | 178.89 | 181.61 | 178.72 | 180.77 | 593,346 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.01 | 175.64 | 178.78 | 778,336 | +1.90(+1.07%) |
Jun 04, 2019 | 174.18 | 176.98 | 173.82 | 176.89 | 769,704 | +3.68(+2.13%) |