Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 186.58 | 186.60 | 183.26 | 185.47 | 10,797,143 | +0.10(+0.05%) |
Aug 29, 2019 | 183.57 | 185.88 | 183.28 | 185.37 | 10,140,924 | +3.81(+2.10%) |
Aug 28, 2019 | 180.34 | 181.76 | 178.73 | 181.57 | 9,399,152 | +0.46(+0.25%) |
Aug 27, 2019 | 181.74 | 183.84 | 180.82 | 181.11 | 14,421,417 | +0.94(+0.52%) |
Aug 26, 2019 | 179.21 | 180.31 | 178.05 | 180.17 | 8,786,183 | +2.61(+1.47%) |
Aug 23, 2019 | 180.65 | 182.94 | 176.47 | 177.56 | 17,349,588 | -4.28(-2.36%) |
Aug 22, 2019 | 183.24 | 183.91 | 179.72 | 181.85 | 10,837,127 | -1.51(-0.82%) |
Aug 21, 2019 | 184.80 | 185.70 | 182.95 | 183.35 | 8,414,596 | -0.26(-0.14%) |
Aug 20, 2019 | 185.25 | 185.80 | 182.20 | 183.62 | 10,095,909 | -2.36(-1.27%) |
Aug 19, 2019 | 185.81 | 187.30 | 184.65 | 185.97 | 9,706,014 | +2.47(+1.34%) |
Aug 16, 2019 | 183.56 | 184.90 | 182.17 | 183.50 | 12,858,429 | +1.11(+0.61%) |
Aug 15, 2019 | 180.76 | 183.01 | 179.84 | 182.40 | 13,068,776 | +2.88(+1.60%) |
Aug 14, 2019 | 185.60 | 185.79 | 179.12 | 179.52 | 18,912,232 | -8.73(-4.64%) |
Aug 13, 2019 | 185.32 | 191.18 | 185.17 | 188.25 | 13,665,485 | +3.08(+1.66%) |
Aug 12, 2019 | 186.65 | 187.39 | 184.26 | 185.17 | 10,945,503 | -2.48(-1.32%) |
Aug 09, 2019 | 189.80 | 190.78 | 186.92 | 187.65 | 11,070,534 | -2.31(-1.21%) |
Aug 08, 2019 | 186.42 | 190.14 | 183.85 | 189.96 | 14,837,588 | +5.00(+2.71%) |
Aug 07, 2019 | 183.41 | 186.17 | 181.03 | 184.95 | 15,842,719 | +0.64(+0.35%) |
Aug 06, 2019 | 183.50 | 185.59 | 182.90 | 184.31 | 18,047,970 | +2.78(+1.53%) |
Aug 05, 2019 | 184.49 | 185.47 | 179.15 | 181.54 | 23,062,602 | -7.28(-3.86%) |
Aug 02, 2019 | 190.90 | 192.42 | 187.87 | 188.82 | 15,313,130 | -3.71(-1.92%) |
Aug 01, 2019 | 193.96 | 198.26 | 190.68 | 192.53 | 17,787,080 | -1.50(-0.77%) |
Jul 31, 2019 | 196.74 | 198.55 | 192.48 | 194.02 | 14,606,208 | -2.81(-1.43%) |
Jul 30, 2019 | 195.18 | 198.50 | 193.29 | 196.83 | 11,911,001 | +1.10(+0.56%) |
Jul 29, 2019 | 198.79 | 199.42 | 195.09 | 195.73 | 16,540,952 | -3.81(-1.91%) |
Jul 26, 2019 | 199.98 | 202.66 | 196.04 | 199.54 | 24,459,824 | -0.96(-0.48%) |
Jul 25, 2019 | 206.48 | 208.44 | 198.05 | 200.50 | 39,920,448 | -3.95(-1.93%) |
Jul 24, 2019 | 197.42 | 204.59 | 197.01 | 204.44 | 32,492,286 | +2.30(+1.14%) |
Jul 23, 2019 | 202.62 | 204.02 | 200.75 | 202.15 | 14,560,079 | +0.04(+0.02%) |
Jul 22, 2019 | 199.70 | 202.35 | 198.60 | 202.11 | 13,591,033 | +3.96(+2.00%) |
Jul 19, 2019 | 201.97 | 202.12 | 197.86 | 198.15 | 12,111,036 | -2.42(-1.21%) |
Jul 18, 2019 | 199.94 | 202.25 | 199.17 | 200.57 | 11,967,014 | -1.02(-0.51%) |
Jul 17, 2019 | 203.96 | 204.14 | 201.38 | 201.59 | 12,084,420 | -2.04(-1.00%) |
Jul 16, 2019 | 203.67 | 205.25 | 202.88 | 203.62 | 12,133,257 | -0.07(-0.03%) |
Jul 15, 2019 | 204.03 | 205.11 | 201.61 | 203.69 | 16,043,554 | -0.96(-0.47%) |
Jul 12, 2019 | 199.47 | 205.08 | 198.95 | 204.65 | 15,382,504 | +3.64(+1.81%) |
Jul 11, 2019 | 203.04 | 203.58 | 200.00 | 201.02 | 13,689,228 | -1.50(-0.74%) |
Jul 10, 2019 | 199.79 | 202.75 | 199.46 | 202.51 | 20,582,396 | +3.52(+1.77%) |
Jul 09, 2019 | 194.76 | 199.25 | 194.68 | 199.00 | 14,695,723 | +3.45(+1.76%) |
Jul 08, 2019 | 194.98 | 196.47 | 193.44 | 195.55 | 9,730,082 | -0.64(-0.33%) |
Jul 05, 2019 | 195.97 | 196.86 | 193.96 | 196.19 | 11,175,945 | -0.80(-0.41%) |
Jul 03, 2019 | 193.95 | 197.19 | 193.95 | 196.99 | 10,256,971 | +2.20(+1.13%) |
Jul 02, 2019 | 192.79 | 194.79 | 192.51 | 194.79 | 9,051,560 | +2.00(+1.04%) |
Jul 01, 2019 | 195.00 | 195.07 | 191.73 | 192.79 | 14,217,390 | +0.00(+0.00%) |
Jun 28, 2019 | 190.35 | 193.00 | 189.74 | 192.79 | 16,396,178 | +3.50(+1.85%) |
Jun 27, 2019 | 189.68 | 189.75 | 188.07 | 189.30 | 11,165,074 | +1.84(+0.98%) |
Jun 26, 2019 | 189.34 | 190.56 | 187.11 | 187.46 | 12,818,011 | -1.18(-0.62%) |
Jun 25, 2019 | 192.68 | 192.94 | 187.93 | 188.64 | 16,759,934 | -3.66(-1.90%) |
Jun 24, 2019 | 192.22 | 193.77 | 191.37 | 192.30 | 15,515,197 | +1.36(+0.71%) |
Jun 21, 2019 | 188.55 | 191.80 | 188.55 | 190.94 | 22,775,240 | +1.61(+0.85%) |
Jun 20, 2019 | 190.75 | 190.96 | 187.44 | 189.33 | 14,647,291 | +2.05(+1.09%) |
Jun 19, 2019 | 186.80 | 187.90 | 184.35 | 187.28 | 21,426,258 | -0.99(-0.53%) |
Jun 18, 2019 | 193.79 | 194.32 | 187.08 | 188.27 | 37,585,780 | -0.54(-0.29%) |
Jun 17, 2019 | 184.81 | 189.30 | 184.22 | 188.81 | 29,441,910 | +7.67(+4.24%) |
Jun 14, 2019 | 180.32 | 181.65 | 179.81 | 181.14 | 16,791,398 | +3.86(+2.18%) |
Jun 13, 2019 | 175.34 | 177.84 | 174.43 | 177.28 | 12,263,447 | +2.43(+1.39%) |
Jun 12, 2019 | 178.19 | 179.08 | 172.70 | 174.85 | 17,715,392 | -3.06(-1.72%) |
Jun 11, 2019 | 178.29 | 179.79 | 176.60 | 177.91 | 15,280,449 | +3.28(+1.88%) |
Jun 10, 2019 | 174.56 | 177.67 | 173.62 | 174.63 | 14,779,200 | +1.47(+0.85%) |
Jun 07, 2019 | 169.99 | 173.69 | 168.66 | 173.17 | 16,935,250 | +5.01(+2.98%) |
Jun 06, 2019 | 168.12 | 169.52 | 167.05 | 168.15 | 12,457,645 | +0.16(+0.10%) |
Jun 05, 2019 | 167.30 | 168.54 | 164.46 | 167.99 | 19,774,732 | +0.67(+0.40%) |
Jun 04, 2019 | 163.54 | 168.10 | 160.67 | 167.32 | 46,083,612 | +2.98(+1.81%) |