Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 183.29 | 183.61 | 181.64 | 182.44 | 1,709,558 | +0.42(+0.23%) |
Aug 29, 2019 | 180.16 | 182.86 | 180.16 | 182.03 | 2,030,563 | +3.82(+2.14%) |
Aug 28, 2019 | 174.78 | 179.14 | 174.50 | 178.20 | 1,623,759 | +2.09(+1.19%) |
Aug 27, 2019 | 178.12 | 178.59 | 174.72 | 176.12 | 1,701,993 | -1.40(-0.79%) |
Aug 26, 2019 | 176.29 | 177.57 | 176.05 | 177.52 | 1,622,210 | +3.07(+1.76%) |
Aug 23, 2019 | 178.55 | 179.50 | 173.55 | 174.45 | 2,475,951 | -5.53(-3.07%) |
Aug 22, 2019 | 179.86 | 180.90 | 178.64 | 179.98 | 1,435,246 | +1.55(+0.87%) |
Aug 21, 2019 | 180.27 | 180.52 | 177.98 | 178.44 | 1,305,494 | +0.62(+0.35%) |
Aug 20, 2019 | 178.02 | 179.60 | 177.56 | 177.81 | 1,738,501 | -1.97(-1.10%) |
Aug 19, 2019 | 181.22 | 181.79 | 179.45 | 179.79 | 1,851,291 | +2.47(+1.39%) |
Aug 16, 2019 | 175.19 | 178.43 | 175.16 | 177.31 | 2,112,909 | +2.88(+1.65%) |
Aug 15, 2019 | 174.19 | 175.13 | 172.24 | 174.43 | 2,228,955 | +0.55(+0.32%) |
Aug 14, 2019 | 177.65 | 177.75 | 173.44 | 173.88 | 3,400,715 | -7.60(-4.19%) |
Aug 13, 2019 | 179.17 | 183.70 | 178.03 | 181.49 | 2,426,658 | +2.40(+1.34%) |
Aug 12, 2019 | 180.75 | 181.52 | 178.26 | 179.08 | 1,557,291 | -4.88(-2.65%) |
Aug 09, 2019 | 182.83 | 185.21 | 181.26 | 183.97 | 2,013,263 | -0.09(-0.05%) |
Aug 08, 2019 | 184.21 | 184.77 | 180.98 | 184.06 | 2,633,675 | +1.12(+0.61%) |
Aug 07, 2019 | 178.82 | 183.13 | 176.99 | 182.93 | 2,760,209 | -0.24(-0.13%) |
Aug 06, 2019 | 181.00 | 183.23 | 178.62 | 183.17 | 2,642,157 | +3.85(+2.15%) |
Aug 05, 2019 | 183.01 | 183.01 | 177.46 | 179.32 | 3,141,425 | -6.84(-3.67%) |
Aug 02, 2019 | 188.13 | 188.13 | 182.55 | 186.16 | 2,814,925 | -1.98(-1.05%) |
Aug 01, 2019 | 195.04 | 195.57 | 187.40 | 188.15 | 3,452,175 | -7.58(-3.87%) |
Jul 31, 2019 | 196.72 | 197.37 | 194.73 | 195.73 | 2,239,270 | -1.13(-0.57%) |
Jul 30, 2019 | 194.27 | 197.38 | 193.24 | 196.86 | 1,849,233 | +0.96(+0.49%) |
Jul 29, 2019 | 196.50 | 197.51 | 195.79 | 195.90 | 1,543,701 | -1.62(-0.82%) |
Jul 26, 2019 | 196.01 | 197.60 | 195.94 | 197.52 | 2,592,129 | +2.34(+1.20%) |
Jul 25, 2019 | 197.19 | 197.19 | 194.04 | 195.18 | 3,123,344 | -2.24(-1.14%) |
Jul 24, 2019 | 194.95 | 197.47 | 194.40 | 197.42 | 3,576,523 | +2.31(+1.18%) |
Jul 23, 2019 | 191.12 | 195.61 | 191.12 | 195.11 | 3,744,330 | +4.83(+2.54%) |
Jul 22, 2019 | 189.75 | 191.04 | 188.78 | 190.28 | 2,144,941 | +0.43(+0.22%) |
Jul 19, 2019 | 190.30 | 191.85 | 189.70 | 189.85 | 2,049,365 | -0.89(-0.47%) |
Jul 18, 2019 | 189.13 | 191.91 | 188.28 | 190.74 | 3,215,373 | +1.09(+0.57%) |
Jul 17, 2019 | 190.13 | 191.85 | 189.53 | 189.66 | 2,904,726 | -1.97(-1.03%) |
Jul 16, 2019 | 190.99 | 193.24 | 188.99 | 191.63 | 5,941,926 | +3.50(+1.86%) |
Jul 15, 2019 | 190.38 | 190.81 | 186.53 | 188.13 | 2,922,454 | -2.10(-1.10%) |
Jul 12, 2019 | 188.50 | 190.45 | 187.43 | 190.22 | 2,953,371 | +2.30(+1.22%) |
Jul 11, 2019 | 183.34 | 189.03 | 183.17 | 187.92 | 4,151,255 | +4.78(+2.61%) |
Jul 10, 2019 | 184.36 | 185.82 | 182.85 | 183.14 | 2,001,729 | -1.60(-0.87%) |
Jul 09, 2019 | 181.16 | 184.89 | 180.98 | 184.74 | 2,038,103 | +1.80(+0.98%) |
Jul 08, 2019 | 183.49 | 184.28 | 182.01 | 182.94 | 2,085,008 | -1.91(-1.03%) |
Jul 05, 2019 | 183.93 | 185.62 | 183.34 | 184.85 | 1,699,819 | +1.65(+0.90%) |
Jul 03, 2019 | 184.32 | 184.41 | 182.48 | 183.20 | 1,100,710 | +0.05(+0.03%) |
Jul 02, 2019 | 182.63 | 183.43 | 181.53 | 183.15 | 1,828,021 | -0.78(-0.43%) |
Jul 01, 2019 | 184.94 | 186.59 | 182.93 | 183.93 | 2,776,212 | +2.01(+1.10%) |
Jun 28, 2019 | 180.94 | 183.02 | 180.44 | 181.92 | 5,460,138 | +4.69(+2.65%) |
Jun 27, 2019 | 175.67 | 177.47 | 174.95 | 177.23 | 2,515,830 | +2.05(+1.17%) |
Jun 26, 2019 | 174.72 | 175.94 | 174.38 | 175.17 | 1,855,547 | +0.84(+0.48%) |
Jun 25, 2019 | 175.61 | 175.63 | 172.51 | 174.33 | 2,056,187 | -1.27(-0.72%) |
Jun 24, 2019 | 174.75 | 177.25 | 174.30 | 175.60 | 2,326,714 | +1.38(+0.79%) |
Jun 21, 2019 | 173.69 | 176.35 | 172.47 | 174.22 | 3,785,061 | +0.21(+0.12%) |
Jun 20, 2019 | 175.61 | 176.22 | 172.15 | 174.01 | 3,091,925 | +0.05(+0.03%) |
Jun 19, 2019 | 173.70 | 175.71 | 173.20 | 173.95 | 2,470,628 | +0.59(+0.34%) |
Jun 18, 2019 | 169.53 | 175.28 | 169.53 | 173.37 | 2,657,549 | +3.69(+2.17%) |
Jun 17, 2019 | 170.74 | 171.81 | 169.60 | 169.68 | 1,299,634 | -0.74(-0.43%) |
Jun 14, 2019 | 170.09 | 170.87 | 168.33 | 170.41 | 1,578,917 | +0.19(+0.11%) |
Jun 13, 2019 | 169.30 | 170.94 | 169.00 | 170.23 | 1,587,595 | +1.09(+0.65%) |
Jun 12, 2019 | 172.15 | 172.54 | 168.79 | 169.13 | 2,316,086 | -4.01(-2.32%) |
Jun 11, 2019 | 173.65 | 174.38 | 172.06 | 173.15 | 1,835,484 | +0.54(+0.31%) |
Jun 10, 2019 | 170.18 | 175.16 | 170.18 | 172.60 | 2,667,822 | +3.83(+2.27%) |
Jun 07, 2019 | 168.83 | 169.48 | 167.62 | 168.77 | 2,068,147 | +0.00(+0.00%) |
Jun 06, 2019 | 167.21 | 169.60 | 166.55 | 168.77 | 1,859,667 | +1.22(+0.73%) |
Jun 05, 2019 | 169.03 | 169.08 | 166.28 | 167.55 | 2,213,402 | -1.28(-0.76%) |
Jun 04, 2019 | 165.54 | 168.93 | 165.12 | 168.83 | 2,722,627 | +5.95(+3.65%) |