Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 207.72 | 209.36 | 201.17 | 202.49 | 1,565,100 | -2.93(-1.43%) |
Aug 29, 2019 | 194.31 | 206.05 | 194.00 | 205.42 | 5,106,848 | +32.15(+18.55%) |
Aug 28, 2019 | 170.00 | 174.16 | 169.60 | 173.27 | 1,469,135 | +2.89(+1.70%) |
Aug 27, 2019 | 175.26 | 175.86 | 170.36 | 170.38 | 920,927 | -3.52(-2.02%) |
Aug 26, 2019 | 174.94 | 176.00 | 171.57 | 173.90 | 742,787 | -0.06(-0.03%) |
Aug 23, 2019 | 176.10 | 177.50 | 172.32 | 173.96 | 1,115,500 | -3.40(-1.92%) |
Aug 22, 2019 | 172.89 | 178.01 | 172.65 | 177.36 | 1,338,369 | +4.98(+2.89%) |
Aug 21, 2019 | 171.23 | 172.90 | 170.34 | 172.38 | 898,161 | +3.36(+1.99%) |
Aug 20, 2019 | 166.00 | 170.31 | 165.29 | 169.02 | 916,859 | +1.20(+0.72%) |
Aug 19, 2019 | 173.63 | 174.06 | 167.75 | 167.82 | 1,011,091 | -4.31(-2.50%) |
Aug 16, 2019 | 170.67 | 173.48 | 170.05 | 172.13 | 809,400 | +3.51(+2.08%) |
Aug 15, 2019 | 169.58 | 171.13 | 167.16 | 168.62 | 983,214 | -0.25(-0.15%) |
Aug 14, 2019 | 169.73 | 170.86 | 165.50 | 168.87 | 865,860 | -5.57(-3.19%) |
Aug 13, 2019 | 168.63 | 176.24 | 167.69 | 174.44 | 1,067,174 | +6.28(+3.73%) |
Aug 12, 2019 | 170.10 | 170.82 | 166.67 | 168.16 | 596,653 | -3.30(-1.92%) |
Aug 09, 2019 | 173.97 | 174.99 | 169.93 | 171.46 | 1,111,400 | -5.60(-3.16%) |
Aug 08, 2019 | 177.33 | 179.37 | 175.32 | 177.06 | 856,917 | +1.11(+0.63%) |
Aug 07, 2019 | 173.54 | 176.65 | 171.84 | 175.95 | 610,249 | +0.60(+0.34%) |
Aug 06, 2019 | 173.36 | 176.77 | 171.79 | 175.35 | 658,502 | +3.62(+2.11%) |
Aug 05, 2019 | 174.06 | 174.44 | 170.25 | 171.73 | 1,320,910 | -5.06(-2.86%) |
Aug 02, 2019 | 177.00 | 177.49 | 172.54 | 176.79 | 1,116,200 | -0.34(-0.19%) |
Aug 01, 2019 | 181.86 | 183.74 | 174.06 | 177.13 | 1,022,634 | -3.62(-2.00%) |
Jul 31, 2019 | 179.35 | 182.33 | 179.02 | 180.75 | 768,390 | +1.41(+0.79%) |
Jul 30, 2019 | 181.32 | 182.00 | 179.00 | 179.34 | 687,708 | -2.92(-1.60%) |
Jul 29, 2019 | 180.42 | 182.75 | 180.02 | 182.26 | 694,129 | +1.26(+0.70%) |
Jul 26, 2019 | 179.80 | 181.72 | 178.16 | 181.00 | 344,900 | +1.47(+0.82%) |
Jul 25, 2019 | 181.82 | 183.50 | 178.99 | 179.53 | 605,162 | -2.47(-1.36%) |
Jul 24, 2019 | 182.49 | 184.81 | 181.88 | 182.00 | 548,608 | -0.31(-0.17%) |
Jul 23, 2019 | 181.21 | 183.10 | 178.55 | 182.31 | 893,290 | +1.68(+0.93%) |
Jul 22, 2019 | 180.10 | 181.73 | 179.18 | 180.63 | 808,660 | +0.68(+0.38%) |
Jul 19, 2019 | 179.71 | 182.16 | 178.40 | 179.95 | 627,800 | +1.29(+0.72%) |
Jul 18, 2019 | 178.79 | 180.31 | 177.64 | 178.66 | 601,842 | -0.08(-0.04%) |
Jul 17, 2019 | 180.62 | 181.20 | 177.22 | 178.74 | 754,632 | -1.44(-0.80%) |
Jul 16, 2019 | 179.28 | 181.57 | 178.57 | 180.18 | 591,899 | +0.84(+0.47%) |
Jul 15, 2019 | 184.26 | 184.57 | 179.16 | 179.34 | 924,703 | -3.58(-1.96%) |
Jul 12, 2019 | 179.01 | 183.65 | 178.86 | 182.92 | 814,100 | +4.17(+2.33%) |
Jul 11, 2019 | 178.59 | 179.94 | 177.29 | 178.75 | 811,782 | +1.05(+0.59%) |
Jul 10, 2019 | 176.54 | 177.77 | 174.11 | 177.70 | 720,076 | +2.44(+1.39%) |
Jul 09, 2019 | 175.72 | 176.78 | 174.86 | 175.26 | 740,532 | -1.31(-0.74%) |
Jul 08, 2019 | 174.98 | 177.58 | 174.85 | 176.57 | 585,563 | +1.06(+0.60%) |
Jul 05, 2019 | 172.74 | 176.50 | 172.34 | 175.51 | 597,900 | +2.24(+1.29%) |
Jul 03, 2019 | 170.36 | 173.65 | 169.03 | 173.27 | 470,300 | +3.61(+2.13%) |
Jul 02, 2019 | 170.76 | 171.99 | 169.18 | 169.66 | 772,257 | -1.10(-0.64%) |
Jul 01, 2019 | 172.91 | 176.09 | 170.03 | 170.76 | 909,318 | +0.61(+0.36%) |
Jun 28, 2019 | 169.51 | 171.94 | 168.41 | 170.15 | 841,400 | +0.74(+0.44%) |
Jun 27, 2019 | 169.66 | 170.77 | 166.85 | 169.41 | 740,761 | -0.20(-0.12%) |
Jun 26, 2019 | 174.87 | 175.76 | 169.53 | 169.61 | 887,368 | -4.68(-2.69%) |
Jun 25, 2019 | 174.60 | 178.74 | 173.86 | 174.29 | 1,020,452 | -0.28(-0.16%) |
Jun 24, 2019 | 174.59 | 175.42 | 173.15 | 174.57 | 888,509 | -0.27(-0.15%) |
Jun 21, 2019 | 173.20 | 175.90 | 172.05 | 174.84 | 946,300 | +1.43(+0.82%) |
Jun 20, 2019 | 171.42 | 173.92 | 171.09 | 173.41 | 711,265 | +2.47(+1.44%) |
Jun 19, 2019 | 171.37 | 171.97 | 168.80 | 170.94 | 604,752 | -0.43(-0.25%) |
Jun 18, 2019 | 170.41 | 172.69 | 170.35 | 171.37 | 618,580 | +1.91(+1.13%) |
Jun 17, 2019 | 168.69 | 171.29 | 167.45 | 169.46 | 741,474 | +0.77(+0.46%) |
Jun 14, 2019 | 167.53 | 169.06 | 167.30 | 168.69 | 474,900 | +1.12(+0.67%) |
Jun 13, 2019 | 165.87 | 168.58 | 164.30 | 167.57 | 621,750 | +2.16(+1.31%) |
Jun 12, 2019 | 166.00 | 166.95 | 164.37 | 165.41 | 592,293 | -0.63(-0.38%) |
Jun 11, 2019 | 165.46 | 167.82 | 164.25 | 166.04 | 542,125 | +1.62(+0.99%) |
Jun 10, 2019 | 163.89 | 166.25 | 163.00 | 164.42 | 574,385 | +1.04(+0.64%) |
Jun 07, 2019 | 161.40 | 164.34 | 160.94 | 163.38 | 675,900 | +3.00(+1.87%) |
Jun 06, 2019 | 159.46 | 161.55 | 158.26 | 160.38 | 750,699 | +0.74(+0.46%) |
Jun 05, 2019 | 159.53 | 161.69 | 158.79 | 159.64 | 803,006 | +1.26(+0.80%) |
Jun 04, 2019 | 155.26 | 158.97 | 155.12 | 158.38 | 1,245,680 | +4.53(+2.94%) |