Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 193.76 | 194.29 | 187.52 | 189.10 | 2,476,934 | -5.37(-2.76%) |
Aug 29, 2019 | 195.31 | 196.33 | 192.82 | 194.47 | 1,684,590 | +1.42(+0.74%) |
Aug 28, 2019 | 190.37 | 193.06 | 189.68 | 193.04 | 1,762,651 | +1.91(+1.00%) |
Aug 27, 2019 | 192.55 | 193.22 | 190.31 | 191.14 | 1,299,455 | +0.37(+0.20%) |
Aug 26, 2019 | 189.79 | 192.48 | 188.25 | 190.76 | 1,757,130 | +2.87(+1.53%) |
Aug 23, 2019 | 192.07 | 193.67 | 187.02 | 187.90 | 1,905,433 | -5.16(-2.67%) |
Aug 22, 2019 | 194.58 | 195.68 | 190.70 | 193.05 | 1,480,147 | -1.10(-0.57%) |
Aug 21, 2019 | 194.68 | 195.51 | 191.83 | 194.16 | 2,476,583 | +1.45(+0.75%) |
Aug 20, 2019 | 190.03 | 196.33 | 189.29 | 192.71 | 3,574,647 | +0.53(+0.27%) |
Aug 19, 2019 | 186.04 | 193.32 | 182.33 | 192.19 | 5,576,515 | +21.38(+12.52%) |
Aug 16, 2019 | 168.29 | 172.61 | 167.73 | 170.81 | 2,572,230 | +3.61(+2.16%) |
Aug 15, 2019 | 167.99 | 169.68 | 166.49 | 167.20 | 2,268,510 | +0.29(+0.18%) |
Aug 14, 2019 | 168.08 | 169.18 | 166.45 | 166.90 | 2,270,543 | -5.40(-3.14%) |
Aug 13, 2019 | 168.34 | 174.90 | 167.07 | 172.30 | 1,819,412 | +2.93(+1.73%) |
Aug 12, 2019 | 172.50 | 172.50 | 166.81 | 169.38 | 1,796,452 | -5.61(-3.21%) |
Aug 09, 2019 | 177.60 | 178.56 | 173.40 | 174.99 | 1,245,561 | -2.69(-1.51%) |
Aug 08, 2019 | 174.63 | 178.65 | 174.16 | 177.68 | 1,375,175 | +3.66(+2.10%) |
Aug 07, 2019 | 169.85 | 174.50 | 168.65 | 174.02 | 1,943,205 | +2.89(+1.69%) |
Aug 06, 2019 | 167.73 | 171.69 | 167.56 | 171.13 | 2,470,681 | +4.77(+2.86%) |
Aug 05, 2019 | 171.42 | 171.42 | 165.09 | 166.37 | 2,081,442 | -7.28(-4.19%) |
Aug 02, 2019 | 173.46 | 175.64 | 172.63 | 173.65 | 1,293,722 | -0.53(-0.31%) |
Aug 01, 2019 | 175.83 | 178.36 | 173.89 | 174.18 | 1,826,556 | -1.36(-0.78%) |
Jul 31, 2019 | 179.67 | 179.88 | 173.55 | 175.54 | 2,020,530 | -4.57(-2.53%) |
Jul 30, 2019 | 183.63 | 185.60 | 179.59 | 180.11 | 1,561,710 | -2.93(-1.60%) |
Jul 29, 2019 | 182.29 | 183.39 | 181.18 | 183.04 | 963,666 | +1.13(+0.62%) |
Jul 26, 2019 | 181.26 | 181.97 | 179.53 | 181.91 | 719,783 | +1.27(+0.70%) |
Jul 25, 2019 | 179.53 | 180.93 | 178.66 | 180.64 | 824,147 | +0.09(+0.05%) |
Jul 24, 2019 | 180.14 | 180.77 | 179.23 | 180.56 | 1,255,549 | -0.03(-0.02%) |
Jul 23, 2019 | 180.51 | 180.92 | 179.18 | 180.59 | 759,078 | +0.80(+0.45%) |
Jul 22, 2019 | 182.27 | 182.78 | 179.47 | 179.79 | 996,559 | -2.09(-1.15%) |
Jul 19, 2019 | 183.53 | 183.91 | 181.38 | 181.87 | 1,302,116 | +0.56(+0.31%) |
Jul 18, 2019 | 180.66 | 181.88 | 179.93 | 181.31 | 802,502 | +0.49(+0.27%) |
Jul 17, 2019 | 180.05 | 182.17 | 179.96 | 180.82 | 1,063,085 | +0.59(+0.33%) |
Jul 16, 2019 | 179.26 | 180.93 | 178.41 | 180.23 | 1,332,479 | +1.74(+0.97%) |
Jul 15, 2019 | 178.60 | 179.99 | 178.03 | 178.50 | 985,106 | +0.46(+0.26%) |
Jul 12, 2019 | 177.48 | 179.74 | 177.10 | 178.04 | 918,511 | +0.70(+0.39%) |
Jul 11, 2019 | 175.86 | 178.27 | 175.13 | 177.35 | 1,346,308 | +1.71(+0.97%) |
Jul 10, 2019 | 175.72 | 177.07 | 174.98 | 175.64 | 968,520 | +0.37(+0.21%) |
Jul 09, 2019 | 175.91 | 176.02 | 174.72 | 175.27 | 985,007 | -1.29(-0.73%) |
Jul 08, 2019 | 176.20 | 176.91 | 175.90 | 176.56 | 704,046 | -0.09(-0.05%) |
Jul 05, 2019 | 177.18 | 177.26 | 174.67 | 176.65 | 860,068 | -0.65(-0.37%) |
Jul 03, 2019 | 175.56 | 178.11 | 174.43 | 177.30 | 682,010 | +1.94(+1.10%) |
Jul 02, 2019 | 173.94 | 176.88 | 173.89 | 175.36 | 1,288,772 | +1.69(+0.97%) |
Jul 01, 2019 | 176.20 | 177.18 | 172.44 | 173.68 | 2,260,340 | -0.84(-0.48%) |
Jun 28, 2019 | 174.03 | 174.83 | 173.70 | 174.52 | 1,296,659 | +1.01(+0.58%) |
Jun 27, 2019 | 174.89 | 175.35 | 173.49 | 173.50 | 1,454,442 | -0.43(-0.25%) |
Jun 26, 2019 | 175.06 | 176.03 | 173.21 | 173.93 | 979,557 | -1.38(-0.79%) |
Jun 25, 2019 | 175.28 | 175.82 | 173.80 | 175.32 | 1,319,777 | +0.04(+0.02%) |
Jun 24, 2019 | 173.99 | 175.45 | 173.31 | 175.28 | 1,150,545 | +2.48(+1.43%) |
Jun 21, 2019 | 174.35 | 174.69 | 172.43 | 172.80 | 1,993,779 | -1.57(-0.90%) |
Jun 20, 2019 | 172.98 | 174.99 | 172.29 | 174.37 | 1,423,127 | +2.99(+1.75%) |
Jun 19, 2019 | 170.24 | 171.95 | 168.97 | 171.38 | 1,328,610 | +0.65(+0.38%) |
Jun 18, 2019 | 171.50 | 171.52 | 169.90 | 170.73 | 1,617,865 | +1.45(+0.86%) |
Jun 17, 2019 | 168.96 | 170.01 | 167.81 | 169.28 | 1,090,918 | +0.70(+0.42%) |
Jun 14, 2019 | 169.49 | 169.67 | 168.00 | 168.58 | 1,364,336 | -1.02(-0.60%) |
Jun 13, 2019 | 169.90 | 170.25 | 168.35 | 169.60 | 1,356,828 | +0.74(+0.44%) |
Jun 12, 2019 | 169.99 | 170.69 | 167.41 | 168.85 | 1,298,490 | -0.30(-0.18%) |
Jun 11, 2019 | 170.13 | 170.53 | 168.45 | 169.16 | 1,250,386 | -0.50(-0.30%) |
Jun 10, 2019 | 168.83 | 170.20 | 167.86 | 169.66 | 1,039,464 | +1.10(+0.66%) |
Jun 07, 2019 | 166.51 | 169.03 | 166.51 | 168.56 | 1,136,230 | +2.79(+1.68%) |
Jun 06, 2019 | 162.02 | 166.18 | 161.75 | 165.77 | 1,660,748 | +3.75(+2.32%) |
Jun 05, 2019 | 161.31 | 162.01 | 159.81 | 162.01 | 1,136,545 | +0.71(+0.44%) |
Jun 04, 2019 | 157.91 | 161.31 | 157.57 | 161.30 | 1,666,450 | +4.85(+3.10%) |