Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 184.00 | 190.31 | 173.20 | 177.28 | 8,139,200 | -10.37(-5.53%) |
Aug 29, 2019 | 187.36 | 189.21 | 184.51 | 187.65 | 2,863,703 | +2.34(+1.26%) |
Aug 28, 2019 | 186.66 | 186.66 | 182.28 | 185.31 | 1,716,208 | -3.04(-1.61%) |
Aug 27, 2019 | 194.25 | 196.43 | 186.09 | 188.35 | 2,682,115 | -5.51(-2.84%) |
Aug 26, 2019 | 193.50 | 193.98 | 189.52 | 193.86 | 1,350,381 | +1.73(+0.90%) |
Aug 23, 2019 | 196.55 | 199.42 | 191.56 | 192.13 | 2,378,900 | -1.24(-0.64%) |
Aug 22, 2019 | 191.70 | 194.15 | 189.11 | 193.37 | 1,217,507 | +2.45(+1.28%) |
Aug 21, 2019 | 188.18 | 193.12 | 187.90 | 190.92 | 1,371,337 | +4.77(+2.56%) |
Aug 20, 2019 | 187.32 | 187.73 | 184.11 | 186.15 | 1,099,123 | -1.49(-0.79%) |
Aug 19, 2019 | 194.54 | 195.50 | 187.40 | 187.64 | 1,992,999 | -4.75(-2.47%) |
Aug 16, 2019 | 187.88 | 192.75 | 187.70 | 192.39 | 1,576,200 | +6.40(+3.44%) |
Aug 15, 2019 | 185.28 | 187.10 | 182.72 | 185.99 | 1,372,908 | +0.22(+0.12%) |
Aug 14, 2019 | 188.17 | 189.25 | 183.73 | 185.77 | 1,231,340 | -6.38(-3.32%) |
Aug 13, 2019 | 192.55 | 193.70 | 189.68 | 192.15 | 1,032,194 | +2.41(+1.27%) |
Aug 12, 2019 | 190.01 | 192.26 | 189.10 | 189.74 | 957,110 | -1.78(-0.93%) |
Aug 09, 2019 | 191.66 | 194.60 | 189.36 | 191.52 | 1,072,400 | -1.27(-0.66%) |
Aug 08, 2019 | 188.22 | 192.82 | 188.22 | 192.79 | 1,574,696 | +5.64(+3.01%) |
Aug 07, 2019 | 185.00 | 189.64 | 183.11 | 187.15 | 1,122,339 | -0.18(-0.10%) |
Aug 06, 2019 | 189.56 | 191.70 | 185.65 | 187.33 | 1,209,673 | -0.51(-0.27%) |
Aug 05, 2019 | 190.70 | 191.64 | 185.32 | 187.84 | 2,767,822 | -7.99(-4.08%) |
Aug 02, 2019 | 202.41 | 202.49 | 194.89 | 195.83 | 2,629,400 | -8.03(-3.94%) |
Aug 01, 2019 | 201.00 | 206.76 | 200.00 | 203.86 | 1,678,957 | +3.88(+1.94%) |
Jul 31, 2019 | 206.45 | 208.69 | 199.68 | 199.98 | 2,150,299 | -5.99(-2.91%) |
Jul 30, 2019 | 210.50 | 215.65 | 205.27 | 205.97 | 2,260,222 | -6.53(-3.07%) |
Jul 29, 2019 | 216.58 | 217.00 | 205.44 | 212.50 | 1,538,232 | -3.39(-1.57%) |
Jul 26, 2019 | 216.27 | 218.95 | 215.47 | 215.89 | 911,700 | +0.88(+0.41%) |
Jul 25, 2019 | 213.04 | 216.26 | 210.82 | 215.01 | 1,001,461 | +0.42(+0.20%) |
Jul 24, 2019 | 212.08 | 215.15 | 210.67 | 214.59 | 951,170 | +2.62(+1.24%) |
Jul 23, 2019 | 216.47 | 216.47 | 208.36 | 211.97 | 1,201,641 | -2.37(-1.11%) |
Jul 22, 2019 | 214.95 | 216.46 | 214.05 | 214.34 | 986,086 | +0.10(+0.05%) |
Jul 19, 2019 | 220.00 | 221.50 | 214.01 | 214.24 | 932,300 | -3.64(-1.67%) |
Jul 18, 2019 | 217.18 | 219.37 | 215.71 | 217.88 | 1,168,270 | -0.13(-0.06%) |
Jul 17, 2019 | 213.97 | 218.79 | 213.66 | 218.01 | 1,323,623 | +4.51(+2.11%) |
Jul 16, 2019 | 216.25 | 218.29 | 212.34 | 213.50 | 1,655,819 | -4.50(-2.06%) |
Jul 15, 2019 | 221.66 | 221.99 | 217.10 | 218.00 | 1,863,760 | -4.17(-1.88%) |
Jul 12, 2019 | 223.76 | 226.83 | 220.89 | 222.17 | 1,686,600 | -2.13(-0.95%) |
Jul 11, 2019 | 219.50 | 224.43 | 219.50 | 224.30 | 1,860,078 | +5.07(+2.31%) |
Jul 10, 2019 | 219.32 | 222.06 | 218.45 | 219.23 | 1,100,047 | +0.49(+0.22%) |
Jul 09, 2019 | 214.00 | 219.59 | 213.33 | 218.74 | 1,361,424 | +3.47(+1.61%) |
Jul 08, 2019 | 213.89 | 215.46 | 212.15 | 215.27 | 1,451,913 | -0.74(-0.34%) |
Jul 05, 2019 | 214.21 | 216.53 | 211.55 | 216.01 | 957,300 | -0.79(-0.36%) |
Jul 03, 2019 | 214.96 | 217.55 | 213.54 | 216.80 | 1,009,100 | +2.84(+1.33%) |
Jul 02, 2019 | 213.40 | 214.10 | 211.02 | 213.96 | 1,147,192 | +2.71(+1.28%) |
Jul 01, 2019 | 210.35 | 213.66 | 208.50 | 211.25 | 1,535,816 | +5.67(+2.76%) |
Jun 28, 2019 | 206.87 | 208.95 | 204.71 | 205.58 | 3,488,600 | -0.68(-0.33%) |
Jun 27, 2019 | 205.08 | 207.59 | 203.27 | 206.26 | 1,076,679 | +1.68(+0.82%) |
Jun 26, 2019 | 207.39 | 209.66 | 203.07 | 204.58 | 1,350,847 | +0.06(+0.03%) |
Jun 25, 2019 | 209.66 | 210.09 | 203.02 | 204.52 | 1,506,719 | -4.55(-2.18%) |
Jun 24, 2019 | 217.50 | 218.27 | 208.25 | 209.07 | 2,330,167 | -7.26(-3.36%) |
Jun 21, 2019 | 218.27 | 219.02 | 215.84 | 216.33 | 1,649,600 | -3.78(-1.72%) |
Jun 20, 2019 | 219.33 | 221.00 | 215.58 | 220.11 | 1,847,619 | +4.35(+2.02%) |
Jun 19, 2019 | 213.50 | 216.21 | 211.00 | 215.76 | 960,564 | +2.52(+1.18%) |
Jun 18, 2019 | 212.00 | 215.48 | 211.31 | 213.24 | 1,610,983 | +4.21(+2.01%) |
Jun 17, 2019 | 209.00 | 212.45 | 207.04 | 209.03 | 1,411,949 | +1.03(+0.50%) |
Jun 14, 2019 | 207.99 | 209.90 | 205.09 | 208.00 | 1,058,500 | -0.46(-0.22%) |
Jun 13, 2019 | 207.81 | 210.77 | 205.34 | 208.46 | 1,536,505 | -0.99(-0.47%) |
Jun 12, 2019 | 205.17 | 214.03 | 205.07 | 209.45 | 1,343,878 | +3.68(+1.79%) |
Jun 11, 2019 | 216.02 | 216.68 | 203.65 | 205.77 | 1,828,918 | -7.92(-3.71%) |
Jun 10, 2019 | 213.68 | 217.00 | 213.30 | 213.69 | 1,639,744 | +2.22(+1.05%) |
Jun 07, 2019 | 204.85 | 211.82 | 204.19 | 211.47 | 1,823,600 | +7.36(+3.61%) |
Jun 06, 2019 | 199.13 | 205.30 | 198.29 | 204.11 | 1,320,123 | +4.51(+2.26%) |
Jun 05, 2019 | 198.98 | 200.81 | 194.89 | 199.60 | 2,094,880 | +3.81(+1.95%) |
Jun 04, 2019 | 193.52 | 195.99 | 189.62 | 195.79 | 3,162,845 | +3.91(+2.04%) |