Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 175.66 | 175.84 | 173.41 | 174.53 | 4,207,621 | -0.34(-0.19%) |
Aug 29, 2019 | 174.12 | 175.08 | 173.07 | 174.87 | 4,848,105 | +2.41(+1.40%) |
Aug 28, 2019 | 170.83 | 172.76 | 169.90 | 172.45 | 4,568,017 | +0.28(+0.16%) |
Aug 27, 2019 | 172.12 | 172.95 | 170.78 | 172.17 | 4,169,325 | +0.76(+0.45%) |
Aug 26, 2019 | 170.27 | 171.49 | 169.25 | 171.41 | 8,034,446 | +2.28(+1.35%) |
Aug 23, 2019 | 173.30 | 174.22 | 168.17 | 169.13 | 7,307,805 | -4.69(-2.70%) |
Aug 22, 2019 | 175.62 | 175.99 | 172.40 | 173.82 | 6,900,327 | -0.82(-0.47%) |
Aug 21, 2019 | 174.40 | 175.37 | 173.97 | 174.64 | 3,829,504 | +1.64(+0.95%) |
Aug 20, 2019 | 173.19 | 174.34 | 172.28 | 173.00 | 3,930,548 | -0.48(-0.28%) |
Aug 19, 2019 | 174.14 | 174.14 | 171.92 | 173.49 | 5,475,715 | +1.46(+0.85%) |
Aug 16, 2019 | 171.81 | 172.53 | 171.03 | 172.03 | 8,611,886 | +1.89(+1.11%) |
Aug 15, 2019 | 168.20 | 170.86 | 167.48 | 170.14 | 6,939,316 | +2.91(+1.74%) |
Aug 14, 2019 | 169.86 | 170.84 | 166.89 | 167.23 | 7,565,460 | -4.91(-2.86%) |
Aug 13, 2019 | 168.08 | 172.44 | 167.91 | 172.15 | 7,040,659 | +2.19(+1.29%) |
Aug 12, 2019 | 171.02 | 172.19 | 169.25 | 169.96 | 7,480,855 | -2.61(-1.51%) |
Aug 09, 2019 | 173.17 | 173.58 | 171.41 | 172.57 | 5,575,372 | -0.82(-0.47%) |
Aug 08, 2019 | 171.04 | 173.44 | 170.18 | 173.39 | 7,887,639 | +4.41(+2.61%) |
Aug 07, 2019 | 165.29 | 169.37 | 164.18 | 168.97 | 8,603,261 | +2.74(+1.65%) |
Aug 06, 2019 | 165.57 | 166.69 | 163.97 | 166.24 | 10,666,838 | +3.49(+2.14%) |
Aug 05, 2019 | 165.78 | 167.22 | 160.94 | 162.75 | 17,486,836 | -8.25(-4.82%) |
Aug 02, 2019 | 171.56 | 171.82 | 168.37 | 171.00 | 8,574,823 | -1.69(-0.98%) |
Aug 01, 2019 | 172.71 | 175.80 | 171.72 | 172.69 | 8,733,214 | +1.13(+0.66%) |
Jul 31, 2019 | 175.21 | 175.46 | 169.69 | 171.56 | 8,279,595 | -3.40(-1.94%) |
Jul 30, 2019 | 175.93 | 176.74 | 174.71 | 174.96 | 5,432,869 | -1.62(-0.92%) |
Jul 29, 2019 | 177.24 | 177.41 | 176.12 | 176.58 | 4,794,823 | -0.46(-0.26%) |
Jul 26, 2019 | 175.81 | 177.17 | 175.62 | 177.04 | 5,246,366 | +2.02(+1.16%) |
Jul 25, 2019 | 177.22 | 177.33 | 174.74 | 175.02 | 6,310,832 | -1.68(-0.95%) |
Jul 24, 2019 | 174.25 | 176.79 | 172.76 | 176.69 | 8,475,163 | +2.34(+1.34%) |
Jul 23, 2019 | 174.34 | 174.71 | 172.58 | 174.35 | 7,460,882 | +0.32(+0.18%) |
Jul 22, 2019 | 173.14 | 174.43 | 172.66 | 174.03 | 5,046,083 | +1.28(+0.74%) |
Jul 19, 2019 | 175.26 | 175.26 | 172.66 | 172.75 | 5,527,023 | -1.24(-0.71%) |
Jul 18, 2019 | 172.16 | 174.08 | 172.12 | 174.00 | 4,916,414 | +1.33(+0.77%) |
Jul 17, 2019 | 173.06 | 173.69 | 172.53 | 172.67 | 4,143,584 | -0.15(-0.09%) |
Jul 16, 2019 | 173.84 | 174.33 | 172.26 | 172.82 | 7,054,853 | -1.21(-0.70%) |
Jul 15, 2019 | 174.03 | 174.52 | 173.43 | 174.03 | 4,659,166 | +0.23(+0.13%) |
Jul 12, 2019 | 174.79 | 174.79 | 172.44 | 173.80 | 7,466,928 | -0.40(-0.23%) |
Jul 11, 2019 | 173.60 | 174.39 | 172.97 | 174.20 | 7,248,517 | +1.38(+0.80%) |
Jul 10, 2019 | 172.12 | 173.74 | 172.12 | 172.82 | 5,302,819 | +1.52(+0.89%) |
Jul 09, 2019 | 169.08 | 171.45 | 168.96 | 171.30 | 5,077,879 | +1.48(+0.87%) |
Jul 08, 2019 | 169.92 | 170.22 | 169.05 | 169.81 | 6,972,363 | -0.45(-0.27%) |
Jul 05, 2019 | 169.50 | 170.62 | 168.19 | 170.27 | 6,059,908 | -0.20(-0.12%) |
Jul 03, 2019 | 169.63 | 170.59 | 169.36 | 170.47 | 4,219,296 | +1.53(+0.91%) |
Jul 02, 2019 | 167.80 | 168.97 | 167.03 | 168.94 | 5,435,322 | +1.29(+0.77%) |
Jul 01, 2019 | 168.99 | 169.19 | 166.49 | 167.65 | 6,351,743 | +0.38(+0.22%) |
Jun 28, 2019 | 165.74 | 167.27 | 164.35 | 167.27 | 8,759,610 | +2.24(+1.35%) |
Jun 27, 2019 | 165.89 | 166.16 | 164.16 | 165.03 | 6,090,739 | +0.16(+0.10%) |
Jun 26, 2019 | 165.19 | 166.15 | 164.64 | 164.87 | 7,397,636 | -0.21(-0.13%) |
Jun 25, 2019 | 168.48 | 168.61 | 164.42 | 165.08 | 10,271,085 | -2.48(-1.48%) |
Jun 24, 2019 | 168.28 | 168.41 | 166.47 | 167.56 | 5,762,922 | +0.39(+0.24%) |
Jun 21, 2019 | 167.00 | 168.48 | 166.89 | 167.16 | 12,168,580 | -0.29(-0.17%) |
Jun 20, 2019 | 166.27 | 167.65 | 165.53 | 167.45 | 11,904,619 | +2.94(+1.79%) |
Jun 19, 2019 | 163.26 | 165.00 | 163.09 | 164.51 | 6,561,282 | +1.36(+0.83%) |
Jun 18, 2019 | 164.47 | 164.49 | 161.49 | 163.15 | 7,229,669 | -0.27(-0.17%) |
Jun 17, 2019 | 163.59 | 164.25 | 162.91 | 163.42 | 6,650,736 | -0.10(-0.06%) |
Jun 14, 2019 | 163.63 | 164.47 | 162.73 | 163.52 | 5,187,640 | +0.30(+0.18%) |
Jun 13, 2019 | 165.91 | 165.97 | 162.61 | 163.22 | 7,160,196 | -2.16(-1.31%) |
Jun 12, 2019 | 164.21 | 165.41 | 163.56 | 165.38 | 7,026,330 | +1.23(+0.75%) |
Jun 11, 2019 | 165.73 | 165.95 | 162.32 | 164.15 | 6,311,461 | -0.49(-0.30%) |
Jun 10, 2019 | 165.62 | 165.79 | 164.34 | 164.64 | 7,849,964 | +0.74(+0.45%) |
Jun 07, 2019 | 161.92 | 165.40 | 161.73 | 163.90 | 10,924,456 | +3.02(+1.88%) |
Jun 06, 2019 | 159.88 | 161.34 | 158.97 | 160.88 | 14,253,815 | +1.47(+0.92%) |
Jun 05, 2019 | 157.58 | 159.41 | 156.80 | 159.41 | 8,060,548 | +2.95(+1.89%) |
Jun 04, 2019 | 154.49 | 156.49 | 152.91 | 156.46 | 6,934,997 | +3.59(+2.35%) |