Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 181.14 | 184.28 | 180.66 | 183.66 | 1,199,976 | +2.57(+1.42%) |
Aug 29, 2019 | 180.09 | 181.15 | 175.94 | 181.09 | 1,353,638 | +3.28(+1.84%) |
Aug 28, 2019 | 176.03 | 178.41 | 174.66 | 177.81 | 785,993 | +1.02(+0.58%) |
Aug 27, 2019 | 180.17 | 180.50 | 174.36 | 176.79 | 1,715,446 | -3.29(-1.83%) |
Aug 26, 2019 | 180.60 | 180.84 | 176.96 | 180.08 | 1,469,156 | +1.17(+0.65%) |
Aug 23, 2019 | 185.12 | 185.99 | 178.06 | 178.91 | 1,331,054 | -6.39(-3.45%) |
Aug 22, 2019 | 183.99 | 185.67 | 181.08 | 185.30 | 1,324,325 | +1.89(+1.03%) |
Aug 21, 2019 | 183.61 | 184.77 | 181.25 | 183.41 | 1,822,660 | -0.37(-0.20%) |
Aug 20, 2019 | 178.76 | 184.18 | 178.76 | 183.78 | 2,424,348 | +6.19(+3.49%) |
Aug 19, 2019 | 177.39 | 180.33 | 177.03 | 177.58 | 1,754,717 | +0.99(+0.56%) |
Aug 16, 2019 | 178.32 | 178.38 | 175.87 | 176.59 | 1,905,412 | -0.33(-0.18%) |
Aug 15, 2019 | 176.95 | 178.12 | 173.92 | 176.92 | 1,464,403 | +0.06(+0.03%) |
Aug 14, 2019 | 180.62 | 181.21 | 175.83 | 176.86 | 1,478,259 | -5.09(-2.80%) |
Aug 13, 2019 | 182.42 | 183.36 | 180.80 | 181.95 | 1,390,107 | +0.06(+0.03%) |
Aug 12, 2019 | 183.65 | 184.84 | 181.06 | 181.89 | 1,106,461 | -3.28(-1.77%) |
Aug 09, 2019 | 186.07 | 187.23 | 184.26 | 185.17 | 1,119,050 | -1.40(-0.75%) |
Aug 08, 2019 | 183.94 | 187.03 | 183.34 | 186.57 | 1,384,649 | +3.69(+2.02%) |
Aug 07, 2019 | 180.97 | 183.79 | 180.05 | 182.88 | 1,410,822 | -0.29(-0.16%) |
Aug 06, 2019 | 179.48 | 183.41 | 178.83 | 183.17 | 2,322,225 | +4.64(+2.60%) |
Aug 05, 2019 | 174.85 | 179.75 | 174.42 | 178.53 | 2,530,020 | +0.87(+0.49%) |
Aug 02, 2019 | 178.14 | 179.08 | 174.98 | 177.66 | 1,277,472 | -0.31(-0.17%) |
Aug 01, 2019 | 180.47 | 181.81 | 177.80 | 177.97 | 1,718,351 | -2.69(-1.49%) |
Jul 31, 2019 | 184.51 | 184.51 | 179.16 | 180.65 | 1,862,247 | -3.70(-2.00%) |
Jul 30, 2019 | 187.72 | 187.88 | 183.96 | 184.35 | 1,234,372 | -3.63(-1.93%) |
Jul 29, 2019 | 188.79 | 188.79 | 185.66 | 187.98 | 1,331,438 | -0.11(-0.06%) |
Jul 26, 2019 | 189.97 | 191.24 | 187.54 | 188.09 | 1,638,717 | -2.81(-1.47%) |
Jul 25, 2019 | 188.16 | 191.63 | 186.71 | 190.90 | 3,258,711 | +8.36(+4.58%) |
Jul 24, 2019 | 179.37 | 183.47 | 179.09 | 182.54 | 2,764,943 | +2.84(+1.58%) |
Jul 23, 2019 | 181.13 | 181.46 | 177.74 | 179.69 | 2,213,143 | +0.75(+0.42%) |
Jul 22, 2019 | 176.92 | 179.52 | 176.27 | 178.94 | 2,022,614 | +1.97(+1.11%) |
Jul 19, 2019 | 175.24 | 177.93 | 173.39 | 176.97 | 3,520,719 | +2.46(+1.41%) |
Jul 18, 2019 | 176.34 | 176.59 | 171.62 | 174.51 | 2,523,741 | -2.14(-1.21%) |
Jul 17, 2019 | 178.07 | 178.30 | 175.79 | 176.65 | 1,280,429 | -1.79(-1.01%) |
Jul 16, 2019 | 176.69 | 178.92 | 176.40 | 178.44 | 2,005,147 | +1.91(+1.08%) |
Jul 15, 2019 | 177.53 | 177.95 | 175.74 | 176.53 | 1,574,252 | -1.00(-0.56%) |
Jul 12, 2019 | 177.54 | 177.67 | 176.19 | 177.53 | 1,559,808 | +1.05(+0.59%) |
Jul 11, 2019 | 175.10 | 177.40 | 174.42 | 176.48 | 1,628,479 | +1.07(+0.61%) |
Jul 10, 2019 | 173.36 | 175.69 | 173.16 | 175.41 | 1,640,710 | +2.04(+1.18%) |
Jul 09, 2019 | 170.97 | 173.55 | 168.81 | 173.37 | 2,641,256 | +2.09(+1.22%) |
Jul 08, 2019 | 170.52 | 171.37 | 169.74 | 171.28 | 1,663,866 | +0.12(+0.07%) |
Jul 05, 2019 | 170.39 | 171.71 | 169.65 | 171.16 | 1,518,804 | +0.20(+0.12%) |
Jul 03, 2019 | 170.90 | 171.00 | 168.83 | 170.96 | 1,285,251 | +0.64(+0.38%) |
Jul 02, 2019 | 168.91 | 170.40 | 167.21 | 170.32 | 2,861,025 | +1.74(+1.03%) |
Jul 01, 2019 | 172.49 | 172.50 | 167.68 | 168.57 | 2,672,066 | -2.81(-1.64%) |
Jun 28, 2019 | 175.88 | 175.88 | 170.80 | 171.38 | 4,479,204 | -4.12(-2.35%) |
Jun 27, 2019 | 176.43 | 177.09 | 175.16 | 175.50 | 1,015,416 | -0.65(-0.37%) |
Jun 26, 2019 | 177.30 | 178.53 | 175.73 | 176.15 | 2,275,343 | -1.03(-0.58%) |
Jun 25, 2019 | 180.91 | 181.10 | 176.87 | 177.19 | 3,522,759 | -4.19(-2.31%) |
Jun 24, 2019 | 180.06 | 182.06 | 178.21 | 181.38 | 2,055,383 | +0.88(+0.49%) |
Jun 21, 2019 | 180.26 | 180.74 | 177.03 | 180.50 | 3,734,208 | +0.98(+0.54%) |
Jun 20, 2019 | 178.16 | 180.19 | 175.88 | 179.53 | 2,670,382 | +3.02(+1.71%) |
Jun 19, 2019 | 177.42 | 178.37 | 176.06 | 176.51 | 1,774,192 | -0.90(-0.51%) |
Jun 18, 2019 | 177.67 | 178.84 | 175.96 | 177.41 | 1,686,793 | +0.18(+0.10%) |
Jun 17, 2019 | 174.79 | 177.83 | 172.72 | 177.23 | 1,341,471 | +2.43(+1.39%) |
Jun 14, 2019 | 175.06 | 177.12 | 173.50 | 174.80 | 1,895,004 | +0.23(+0.13%) |
Jun 13, 2019 | 174.47 | 174.96 | 167.82 | 174.58 | 3,743,236 | +0.12(+0.07%) |
Jun 12, 2019 | 174.65 | 174.82 | 170.70 | 174.46 | 2,838,011 | -0.61(-0.35%) |
Jun 11, 2019 | 185.28 | 185.30 | 174.06 | 175.07 | 4,773,864 | -9.43(-5.11%) |
Jun 10, 2019 | 190.30 | 191.21 | 183.68 | 184.50 | 6,014,724 | +1.26(+0.69%) |
Jun 07, 2019 | 181.31 | 183.31 | 181.17 | 183.24 | 1,040,233 | +2.26(+1.25%) |
Jun 06, 2019 | 179.90 | 181.87 | 178.84 | 180.98 | 1,507,632 | +1.27(+0.71%) |
Jun 05, 2019 | 177.42 | 179.73 | 175.88 | 179.71 | 1,339,407 | +3.22(+1.83%) |
Jun 04, 2019 | 174.27 | 177.50 | 174.27 | 176.49 | 2,142,697 | +2.82(+1.62%) |