Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 186.50 | 187.14 | 183.49 | 184.80 | 2,334,110 | -0.53(-0.29%) |
Aug 29, 2019 | 184.64 | 186.42 | 184.11 | 185.33 | 1,602,373 | +1.77(+0.97%) |
Aug 28, 2019 | 183.60 | 184.20 | 181.44 | 183.56 | 1,422,204 | -0.30(-0.16%) |
Aug 27, 2019 | 182.79 | 184.08 | 182.06 | 183.85 | 1,750,846 | +1.58(+0.86%) |
Aug 26, 2019 | 181.23 | 182.28 | 180.41 | 182.28 | 1,760,306 | +2.48(+1.38%) |
Aug 23, 2019 | 181.84 | 184.57 | 178.64 | 179.80 | 2,456,038 | -3.29(-1.80%) |
Aug 22, 2019 | 183.20 | 183.68 | 181.16 | 183.09 | 1,244,856 | +0.57(+0.31%) |
Aug 21, 2019 | 182.48 | 183.56 | 181.91 | 182.52 | 1,120,339 | +1.43(+0.79%) |
Aug 20, 2019 | 181.94 | 182.75 | 180.09 | 181.09 | 1,526,484 | -0.91(-0.50%) |
Aug 19, 2019 | 181.84 | 183.04 | 181.39 | 182.01 | 2,027,879 | +1.83(+1.01%) |
Aug 16, 2019 | 178.22 | 180.59 | 177.62 | 180.18 | 2,709,652 | +3.41(+1.93%) |
Aug 15, 2019 | 174.71 | 177.39 | 174.10 | 176.77 | 2,072,421 | +2.41(+1.39%) |
Aug 14, 2019 | 177.55 | 178.47 | 174.20 | 174.35 | 2,484,127 | -5.51(-3.06%) |
Aug 13, 2019 | 176.02 | 180.00 | 176.02 | 179.86 | 2,294,521 | +2.69(+1.52%) |
Aug 12, 2019 | 178.56 | 178.93 | 176.54 | 177.18 | 1,646,689 | -1.38(-0.77%) |
Aug 09, 2019 | 180.54 | 180.60 | 177.37 | 178.56 | 1,964,358 | -2.52(-1.39%) |
Aug 08, 2019 | 177.18 | 181.17 | 176.60 | 181.08 | 1,934,620 | +4.95(+2.81%) |
Aug 07, 2019 | 174.58 | 176.58 | 171.96 | 176.12 | 2,675,589 | +0.06(+0.03%) |
Aug 06, 2019 | 174.07 | 176.77 | 173.92 | 176.07 | 2,204,332 | +3.04(+1.76%) |
Aug 05, 2019 | 176.79 | 178.11 | 171.80 | 173.03 | 2,597,286 | -6.96(-3.86%) |
Aug 02, 2019 | 181.35 | 181.35 | 177.65 | 179.99 | 1,965,752 | -1.07(-0.59%) |
Aug 01, 2019 | 180.28 | 183.91 | 180.19 | 181.06 | 1,970,035 | +1.47(+0.82%) |
Jul 31, 2019 | 182.83 | 183.14 | 177.65 | 179.58 | 1,679,370 | -2.86(-1.57%) |
Jul 30, 2019 | 183.12 | 183.92 | 182.17 | 182.45 | 1,226,651 | -1.59(-0.86%) |
Jul 29, 2019 | 183.71 | 184.14 | 182.96 | 184.03 | 1,415,231 | +0.39(+0.21%) |
Jul 26, 2019 | 181.93 | 183.73 | 181.45 | 183.64 | 1,346,140 | +1.83(+1.01%) |
Jul 25, 2019 | 181.85 | 182.40 | 180.62 | 181.81 | 1,641,839 | +0.47(+0.26%) |
Jul 24, 2019 | 180.91 | 181.42 | 179.86 | 181.35 | 1,341,401 | +0.01(+0.01%) |
Jul 23, 2019 | 182.14 | 182.30 | 179.98 | 181.34 | 1,192,209 | +0.02(+0.01%) |
Jul 22, 2019 | 181.51 | 182.21 | 181.20 | 181.32 | 1,168,882 | +0.48(+0.26%) |
Jul 19, 2019 | 181.68 | 182.74 | 180.78 | 180.84 | 1,697,661 | -0.83(-0.46%) |
Jul 18, 2019 | 180.62 | 182.44 | 180.15 | 181.67 | 1,675,437 | +0.94(+0.52%) |
Jul 17, 2019 | 181.69 | 181.94 | 180.48 | 180.73 | 1,670,436 | -0.41(-0.23%) |
Jul 16, 2019 | 181.98 | 182.40 | 180.33 | 181.14 | 1,565,711 | -1.00(-0.55%) |
Jul 15, 2019 | 182.98 | 183.11 | 181.92 | 182.14 | 1,358,692 | -0.83(-0.45%) |
Jul 12, 2019 | 181.84 | 182.99 | 180.74 | 182.97 | 2,208,321 | +1.44(+0.79%) |
Jul 11, 2019 | 179.50 | 181.53 | 179.27 | 181.53 | 2,061,330 | +2.76(+1.54%) |
Jul 10, 2019 | 178.59 | 179.13 | 178.09 | 178.77 | 1,699,053 | +0.58(+0.32%) |
Jul 09, 2019 | 176.31 | 178.25 | 176.31 | 178.19 | 1,857,885 | +0.73(+0.41%) |
Jul 08, 2019 | 178.17 | 178.24 | 177.05 | 177.47 | 2,013,041 | -1.01(-0.56%) |
Jul 05, 2019 | 177.10 | 178.80 | 175.55 | 178.47 | 2,263,977 | +0.39(+0.22%) |
Jul 03, 2019 | 176.55 | 178.08 | 175.41 | 178.08 | 1,187,001 | +2.21(+1.26%) |
Jul 02, 2019 | 174.30 | 176.00 | 173.67 | 175.87 | 2,277,191 | +1.61(+0.93%) |
Jul 01, 2019 | 172.36 | 174.34 | 171.98 | 174.26 | 2,578,765 | +1.96(+1.14%) |
Jun 28, 2019 | 171.80 | 172.98 | 170.53 | 172.30 | 3,150,394 | +1.65(+0.97%) |
Jun 27, 2019 | 166.73 | 170.75 | 165.98 | 170.65 | 3,683,189 | -0.29(-0.17%) |
Jun 26, 2019 | 173.10 | 173.38 | 170.94 | 170.94 | 2,565,947 | -1.48(-0.86%) |
Jun 25, 2019 | 173.93 | 174.06 | 172.03 | 172.42 | 1,998,297 | -1.13(-0.65%) |
Jun 24, 2019 | 173.51 | 174.52 | 173.06 | 173.55 | 1,826,399 | +0.51(+0.30%) |
Jun 21, 2019 | 174.47 | 174.67 | 172.69 | 173.04 | 3,545,775 | -0.89(-0.51%) |
Jun 20, 2019 | 172.32 | 174.34 | 172.03 | 173.93 | 2,275,543 | +2.40(+1.40%) |
Jun 19, 2019 | 172.26 | 172.87 | 171.13 | 171.54 | 2,169,965 | -0.51(-0.30%) |
Jun 18, 2019 | 172.51 | 173.14 | 171.85 | 172.05 | 2,115,313 | +0.56(+0.33%) |
Jun 17, 2019 | 172.52 | 172.82 | 171.38 | 171.49 | 1,263,111 | -1.00(-0.58%) |
Jun 14, 2019 | 172.20 | 173.29 | 171.71 | 172.49 | 1,999,639 | +0.02(+0.01%) |
Jun 13, 2019 | 173.33 | 173.54 | 171.81 | 172.47 | 1,419,475 | +0.34(+0.19%) |
Jun 12, 2019 | 171.23 | 172.58 | 170.86 | 172.13 | 1,503,601 | +1.14(+0.67%) |
Jun 11, 2019 | 173.22 | 174.08 | 170.72 | 171.00 | 1,526,355 | -1.00(-0.58%) |
Jun 10, 2019 | 171.89 | 172.77 | 171.33 | 171.99 | 1,635,333 | +1.42(+0.83%) |
Jun 07, 2019 | 169.37 | 171.80 | 169.04 | 170.58 | 2,108,162 | +2.35(+1.40%) |
Jun 06, 2019 | 167.85 | 168.77 | 167.23 | 168.23 | 1,863,480 | +0.78(+0.47%) |
Jun 05, 2019 | 167.31 | 168.18 | 166.35 | 167.44 | 1,600,133 | +1.48(+0.89%) |
Jun 04, 2019 | 165.31 | 166.01 | 163.91 | 165.96 | 2,433,930 | +2.62(+1.60%) |