Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 186.78 | 186.80 | 183.46 | 185.67 | 10,785,699 | +0.10(+0.05%) |
Aug 29, 2019 | 183.77 | 186.08 | 183.47 | 185.57 | 10,130,176 | +3.81(+2.10%) |
Aug 28, 2019 | 180.53 | 181.95 | 178.92 | 181.76 | 9,389,190 | +0.46(+0.25%) |
Aug 27, 2019 | 181.93 | 184.04 | 181.01 | 181.30 | 14,406,132 | +0.94(+0.52%) |
Aug 26, 2019 | 179.40 | 180.50 | 178.24 | 180.36 | 8,776,871 | +2.61(+1.47%) |
Aug 23, 2019 | 180.84 | 183.13 | 176.66 | 177.75 | 17,331,200 | -4.29(-2.36%) |
Aug 22, 2019 | 183.43 | 184.11 | 179.91 | 182.04 | 10,825,641 | -1.51(-0.82%) |
Aug 21, 2019 | 185.00 | 185.90 | 183.14 | 183.55 | 8,405,677 | -0.26(-0.14%) |
Aug 20, 2019 | 185.45 | 186.00 | 182.39 | 183.81 | 10,085,208 | -2.36(-1.27%) |
Aug 19, 2019 | 186.01 | 187.50 | 184.85 | 186.17 | 9,695,727 | +2.47(+1.34%) |
Aug 16, 2019 | 183.75 | 185.10 | 182.36 | 183.70 | 12,844,800 | +1.11(+0.61%) |
Aug 15, 2019 | 180.95 | 183.20 | 180.03 | 182.59 | 13,054,925 | +2.88(+1.60%) |
Aug 14, 2019 | 185.80 | 185.99 | 179.31 | 179.71 | 18,892,188 | -8.74(-4.64%) |
Aug 13, 2019 | 185.52 | 191.38 | 185.37 | 188.45 | 13,651,001 | +3.08(+1.66%) |
Aug 12, 2019 | 186.85 | 187.59 | 184.46 | 185.37 | 10,933,902 | -2.48(-1.32%) |
Aug 09, 2019 | 190.00 | 190.98 | 187.12 | 187.85 | 11,058,800 | -2.31(-1.21%) |
Aug 08, 2019 | 186.62 | 190.34 | 184.05 | 190.16 | 14,821,862 | +5.01(+2.71%) |
Aug 07, 2019 | 183.60 | 186.37 | 181.22 | 185.15 | 15,825,927 | +0.64(+0.35%) |
Aug 06, 2019 | 183.69 | 185.79 | 183.09 | 184.51 | 18,028,842 | +2.78(+1.53%) |
Aug 05, 2019 | 184.69 | 185.67 | 179.34 | 181.73 | 23,038,158 | -7.29(-3.86%) |
Aug 02, 2019 | 191.10 | 192.62 | 188.07 | 189.02 | 15,296,900 | -3.71(-1.92%) |
Aug 01, 2019 | 194.17 | 198.47 | 190.88 | 192.73 | 17,768,228 | -1.50(-0.77%) |
Jul 31, 2019 | 196.95 | 198.76 | 192.68 | 194.23 | 14,590,727 | -2.81(-1.43%) |
Jul 30, 2019 | 195.39 | 198.71 | 193.50 | 197.04 | 11,898,377 | +1.10(+0.56%) |
Jul 29, 2019 | 199.00 | 199.63 | 195.30 | 195.94 | 16,523,420 | -3.81(-1.91%) |
Jul 26, 2019 | 200.19 | 202.88 | 196.25 | 199.75 | 24,433,900 | -0.96(-0.48%) |
Jul 25, 2019 | 206.70 | 208.66 | 198.26 | 200.71 | 39,878,136 | -3.95(-1.93%) |
Jul 24, 2019 | 197.63 | 204.81 | 197.22 | 204.66 | 32,457,848 | +2.30(+1.14%) |
Jul 23, 2019 | 202.84 | 204.24 | 200.96 | 202.36 | 14,544,647 | +0.04(+0.02%) |
Jul 22, 2019 | 199.91 | 202.57 | 198.81 | 202.32 | 13,576,628 | +3.96(+2.00%) |
Jul 19, 2019 | 202.18 | 202.33 | 198.07 | 198.36 | 12,098,200 | -2.42(-1.21%) |
Jul 18, 2019 | 200.15 | 202.47 | 199.38 | 200.78 | 11,954,330 | -1.02(-0.51%) |
Jul 17, 2019 | 204.18 | 204.36 | 201.59 | 201.80 | 12,071,612 | -2.04(-1.00%) |
Jul 16, 2019 | 203.89 | 205.47 | 203.10 | 203.84 | 12,120,397 | -0.07(-0.03%) |
Jul 15, 2019 | 204.25 | 205.33 | 201.82 | 203.91 | 16,026,550 | -0.96(-0.47%) |
Jul 12, 2019 | 199.68 | 205.30 | 199.16 | 204.87 | 15,366,200 | +3.64(+1.81%) |
Jul 11, 2019 | 203.26 | 203.80 | 200.21 | 201.23 | 13,674,719 | -1.50(-0.74%) |
Jul 10, 2019 | 200.00 | 202.96 | 199.67 | 202.73 | 20,560,580 | +3.52(+1.77%) |
Jul 09, 2019 | 194.97 | 199.46 | 194.89 | 199.21 | 14,680,147 | +3.45(+1.76%) |
Jul 08, 2019 | 195.19 | 196.68 | 193.64 | 195.76 | 9,719,769 | -0.64(-0.33%) |
Jul 05, 2019 | 196.18 | 197.07 | 194.17 | 196.40 | 11,164,100 | -0.80(-0.41%) |
Jul 03, 2019 | 194.16 | 197.40 | 194.16 | 197.20 | 10,246,100 | +2.20(+1.13%) |
Jul 02, 2019 | 193.00 | 195.00 | 192.71 | 195.00 | 9,041,966 | +2.00(+1.04%) |
Jul 01, 2019 | 195.21 | 195.28 | 191.93 | 193.00 | 14,202,321 | +0.00(+0.00%) |
Jun 28, 2019 | 190.55 | 193.20 | 189.94 | 193.00 | 16,378,800 | +3.50(+1.85%) |
Jun 27, 2019 | 189.88 | 189.95 | 188.27 | 189.50 | 11,153,240 | +1.84(+0.98%) |
Jun 26, 2019 | 189.54 | 190.76 | 187.31 | 187.66 | 12,804,425 | -1.18(-0.62%) |
Jun 25, 2019 | 192.88 | 193.14 | 188.13 | 188.84 | 16,742,170 | -3.66(-1.90%) |
Jun 24, 2019 | 192.42 | 193.98 | 191.57 | 192.50 | 15,498,753 | +1.36(+0.71%) |
Jun 21, 2019 | 188.75 | 192.00 | 188.75 | 191.14 | 22,751,100 | +1.61(+0.85%) |
Jun 20, 2019 | 190.95 | 191.16 | 187.64 | 189.53 | 14,631,766 | +2.05(+1.09%) |
Jun 19, 2019 | 187.00 | 188.10 | 184.55 | 187.48 | 21,403,548 | -0.99(-0.53%) |
Jun 18, 2019 | 194.00 | 194.53 | 187.28 | 188.47 | 37,545,944 | -0.54(-0.29%) |
Jun 17, 2019 | 185.01 | 189.50 | 184.41 | 189.01 | 29,410,704 | +7.68(+4.24%) |
Jun 14, 2019 | 180.51 | 181.84 | 180.00 | 181.33 | 16,773,600 | +3.86(+2.18%) |
Jun 13, 2019 | 175.53 | 178.03 | 174.61 | 177.47 | 12,250,449 | +2.43(+1.39%) |
Jun 12, 2019 | 178.38 | 179.27 | 172.88 | 175.04 | 17,696,616 | -3.06(-1.72%) |
Jun 11, 2019 | 178.48 | 179.98 | 176.79 | 178.10 | 15,264,253 | +3.28(+1.88%) |
Jun 10, 2019 | 174.75 | 177.86 | 173.80 | 174.82 | 14,763,536 | +1.47(+0.85%) |
Jun 07, 2019 | 170.17 | 173.87 | 168.84 | 173.35 | 16,917,300 | +5.02(+2.98%) |
Jun 06, 2019 | 168.30 | 169.70 | 167.23 | 168.33 | 12,444,441 | +0.16(+0.10%) |
Jun 05, 2019 | 167.48 | 168.72 | 164.63 | 168.17 | 19,753,772 | +0.67(+0.40%) |
Jun 04, 2019 | 163.71 | 168.28 | 160.84 | 167.50 | 46,034,768 | +2.98(+1.81%) |