Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 191.98 | 191.98 | 190.62 | 191.41 | 31,008 | +0.01(+0.01%) |
Aug 29, 2019 | 190.85 | 191.78 | 190.65 | 191.40 | 11,509 | +2.01(+1.06%) |
Aug 28, 2019 | 187.27 | 189.59 | 187.27 | 189.38 | 13,816 | +1.25(+0.66%) |
Aug 27, 2019 | 190.84 | 191.16 | 187.77 | 188.13 | 7,783 | -1.37(-0.72%) |
Aug 26, 2019 | 189.42 | 189.73 | 188.83 | 189.51 | 13,875 | +1.59(+0.85%) |
Aug 23, 2019 | 192.23 | 193.19 | 187.36 | 187.92 | 14,941 | -4.90(-2.54%) |
Aug 22, 2019 | 193.99 | 194.59 | 192.04 | 192.81 | 17,524 | -0.77(-0.40%) |
Aug 21, 2019 | 193.18 | 193.93 | 193.13 | 193.59 | 11,771 | +1.55(+0.81%) |
Aug 20, 2019 | 194.46 | 194.46 | 192.03 | 192.03 | 18,354 | -1.75(-0.90%) |
Aug 19, 2019 | 193.60 | 194.29 | 193.30 | 193.78 | 18,009 | +1.82(+0.95%) |
Aug 16, 2019 | 190.45 | 192.39 | 190.45 | 191.96 | 9,619 | +2.48(+1.31%) |
Aug 15, 2019 | 189.88 | 190.17 | 188.75 | 189.48 | 16,046 | +0.23(+0.12%) |
Aug 14, 2019 | 192.39 | 192.39 | 189.11 | 189.25 | 17,381 | -5.32(-2.73%) |
Aug 13, 2019 | 190.96 | 195.43 | 190.96 | 194.56 | 12,304 | +2.82(+1.47%) |
Aug 12, 2019 | 193.04 | 193.48 | 191.21 | 191.75 | 7,117 | -2.19(-1.13%) |
Aug 09, 2019 | 193.19 | 194.76 | 192.68 | 193.94 | 11,871 | -0.70(-0.36%) |
Aug 08, 2019 | 192.47 | 194.78 | 192.30 | 194.64 | 14,177 | +2.67(+1.39%) |
Aug 07, 2019 | 190.16 | 192.02 | 188.15 | 191.97 | 17,942 | +0.29(+0.15%) |
Aug 06, 2019 | 190.90 | 191.77 | 189.32 | 191.68 | 8,845 | +1.54(+0.81%) |
Aug 05, 2019 | 192.98 | 193.59 | 188.69 | 190.14 | 21,561 | -4.99(-2.56%) |
Aug 02, 2019 | 195.89 | 196.63 | 194.14 | 195.13 | 38,069 | -1.46(-0.74%) |
Aug 01, 2019 | 196.40 | 198.92 | 195.77 | 196.59 | 27,820 | +0.06(+0.03%) |
Jul 31, 2019 | 199.50 | 199.50 | 195.43 | 196.53 | 35,857 | -2.40(-1.21%) |
Jul 30, 2019 | 197.28 | 198.93 | 196.60 | 198.93 | 12,685 | +0.12(+0.06%) |
Jul 29, 2019 | 198.16 | 198.92 | 198.00 | 198.81 | 51,992 | +1.20(+0.61%) |
Jul 26, 2019 | 197.16 | 197.61 | 196.95 | 197.61 | 12,280 | +1.31(+0.67%) |
Jul 25, 2019 | 198.15 | 198.15 | 196.22 | 196.30 | 19,998 | -2.76(-1.38%) |
Jul 24, 2019 | 197.97 | 199.19 | 196.90 | 199.06 | 12,801 | +1.18(+0.60%) |
Jul 23, 2019 | 197.10 | 198.03 | 196.28 | 197.88 | 25,288 | +1.38(+0.70%) |
Jul 22, 2019 | 196.91 | 197.90 | 196.46 | 196.50 | 8,272 | +0.14(+0.07%) |
Jul 19, 2019 | 198.60 | 199.25 | 196.36 | 196.36 | 8,084 | -1.84(-0.93%) |
Jul 18, 2019 | 196.70 | 198.60 | 196.60 | 198.20 | 6,658 | +1.29(+0.66%) |
Jul 17, 2019 | 197.58 | 197.79 | 196.91 | 196.91 | 9,201 | -0.47(-0.24%) |
Jul 16, 2019 | 198.88 | 199.31 | 197.38 | 197.38 | 8,598 | -1.27(-0.64%) |
Jul 15, 2019 | 198.69 | 198.92 | 198.09 | 198.65 | 15,682 | -0.07(-0.03%) |
Jul 12, 2019 | 199.22 | 199.22 | 197.76 | 198.72 | 13,201 | -0.97(-0.48%) |
Jul 11, 2019 | 200.86 | 200.86 | 198.59 | 199.68 | 7,331 | +0.50(+0.25%) |
Jul 10, 2019 | 199.08 | 199.67 | 198.31 | 199.18 | 10,700 | +0.60(+0.30%) |
Jul 09, 2019 | 197.53 | 198.68 | 197.53 | 198.58 | 9,576 | +0.03(+0.01%) |
Jul 08, 2019 | 199.53 | 200.12 | 197.83 | 198.55 | 13,027 | -1.72(-0.86%) |
Jul 05, 2019 | 200.51 | 200.74 | 199.80 | 200.27 | 15,759 | -1.14(-0.57%) |
Jul 03, 2019 | 200.18 | 201.51 | 200.18 | 201.41 | 8,698 | +1.84(+0.92%) |
Jul 02, 2019 | 199.52 | 199.58 | 198.56 | 199.58 | 11,497 | +0.43(+0.22%) |
Jul 01, 2019 | 199.97 | 200.32 | 198.62 | 199.15 | 19,900 | +1.12(+0.57%) |
Jun 28, 2019 | 196.59 | 198.31 | 196.13 | 198.02 | 40,013 | +1.68(+0.86%) |
Jun 27, 2019 | 195.26 | 196.59 | 195.02 | 196.34 | 14,692 | +1.89(+0.97%) |
Jun 26, 2019 | 197.03 | 197.03 | 194.25 | 194.46 | 17,056 | -2.16(-1.10%) |
Jun 25, 2019 | 197.01 | 198.24 | 196.56 | 196.62 | 18,076 | +0.27(+0.14%) |
Jun 24, 2019 | 197.77 | 197.77 | 196.05 | 196.34 | 35,878 | -1.80(-0.91%) |
Jun 21, 2019 | 196.94 | 198.30 | 195.96 | 198.14 | 10,452 | +1.00(+0.50%) |
Jun 20, 2019 | 198.19 | 198.51 | 196.01 | 197.15 | 17,732 | +0.57(+0.29%) |
Jun 19, 2019 | 194.31 | 196.64 | 194.31 | 196.57 | 9,737 | +2.37(+1.22%) |
Jun 18, 2019 | 193.45 | 194.95 | 193.45 | 194.20 | 11,930 | +1.83(+0.95%) |
Jun 17, 2019 | 191.72 | 192.49 | 191.72 | 192.37 | 7,304 | +1.10(+0.58%) |
Jun 14, 2019 | 191.77 | 192.49 | 191.13 | 191.26 | 24,183 | -0.89(-0.46%) |
Jun 13, 2019 | 192.25 | 192.29 | 191.45 | 192.15 | 254,839 | +0.41(+0.21%) |
Jun 12, 2019 | 190.99 | 191.74 | 190.65 | 191.74 | 7,645 | +0.50(+0.26%) |
Jun 11, 2019 | 193.10 | 193.10 | 190.66 | 191.24 | 10,990 | -0.87(-0.45%) |
Jun 10, 2019 | 191.77 | 192.84 | 191.77 | 192.10 | 10,331 | +0.95(+0.50%) |
Jun 07, 2019 | 189.51 | 191.46 | 189.51 | 191.15 | 55,232 | +2.50(+1.32%) |
Jun 06, 2019 | 188.34 | 189.39 | 188.34 | 188.66 | 9,757 | +0.51(+0.27%) |
Jun 05, 2019 | 187.91 | 188.55 | 186.88 | 188.15 | 14,087 | +1.28(+0.68%) |
Jun 04, 2019 | 185.03 | 187.01 | 184.94 | 186.87 | 9,398 | +3.57(+1.95%) |