Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 192.67 | 193.20 | 186.47 | 188.03 | 2,490,952 | -5.34(-2.76%) |
Aug 29, 2019 | 194.21 | 195.23 | 191.74 | 193.37 | 1,694,123 | +1.42(+0.74%) |
Aug 28, 2019 | 189.29 | 191.98 | 188.61 | 191.96 | 1,772,626 | +1.90(+1.00%) |
Aug 27, 2019 | 191.46 | 192.14 | 189.24 | 190.06 | 1,306,808 | +0.37(+0.19%) |
Aug 26, 2019 | 188.72 | 191.40 | 187.19 | 189.69 | 1,767,074 | +2.85(+1.53%) |
Aug 23, 2019 | 190.99 | 192.58 | 185.97 | 186.84 | 1,916,216 | -5.13(-2.67%) |
Aug 22, 2019 | 193.48 | 194.58 | 189.63 | 191.97 | 1,488,523 | -1.10(-0.57%) |
Aug 21, 2019 | 193.59 | 194.41 | 190.75 | 193.07 | 2,490,598 | +1.44(+0.75%) |
Aug 20, 2019 | 188.96 | 195.23 | 188.22 | 191.62 | 3,594,876 | +0.52(+0.27%) |
Aug 19, 2019 | 184.99 | 192.23 | 181.31 | 191.10 | 5,608,072 | +21.26(+12.52%) |
Aug 16, 2019 | 167.34 | 171.64 | 166.78 | 169.85 | 2,586,786 | +3.59(+2.16%) |
Aug 15, 2019 | 167.04 | 168.73 | 165.55 | 166.25 | 2,281,348 | +0.29(+0.18%) |
Aug 14, 2019 | 167.14 | 168.23 | 165.52 | 165.96 | 2,283,392 | -5.37(-3.14%) |
Aug 13, 2019 | 167.39 | 173.91 | 166.13 | 171.34 | 1,829,708 | +2.91(+1.73%) |
Aug 12, 2019 | 171.53 | 171.53 | 165.88 | 168.43 | 1,806,618 | -5.58(-3.21%) |
Aug 09, 2019 | 176.60 | 177.56 | 172.43 | 174.01 | 1,252,610 | -2.67(-1.51%) |
Aug 08, 2019 | 173.65 | 177.64 | 173.18 | 176.68 | 1,382,957 | +3.64(+2.10%) |
Aug 07, 2019 | 168.89 | 173.51 | 167.71 | 173.04 | 1,954,201 | +2.87(+1.69%) |
Aug 06, 2019 | 166.79 | 170.73 | 166.62 | 170.17 | 2,484,663 | +4.74(+2.86%) |
Aug 05, 2019 | 170.45 | 170.45 | 164.16 | 165.43 | 2,093,221 | -7.24(-4.19%) |
Aug 02, 2019 | 172.48 | 174.65 | 171.66 | 172.67 | 1,301,043 | -0.53(-0.31%) |
Aug 01, 2019 | 174.84 | 177.35 | 172.91 | 173.20 | 1,836,892 | -1.35(-0.78%) |
Jul 31, 2019 | 178.66 | 178.87 | 172.58 | 174.56 | 2,031,964 | -4.54(-2.53%) |
Jul 30, 2019 | 182.59 | 184.55 | 178.57 | 179.10 | 1,570,547 | -2.92(-1.60%) |
Jul 29, 2019 | 181.27 | 182.36 | 180.16 | 182.01 | 969,119 | +1.13(+0.62%) |
Jul 26, 2019 | 180.24 | 180.94 | 178.52 | 180.89 | 723,856 | +1.26(+0.70%) |
Jul 25, 2019 | 178.52 | 179.91 | 177.66 | 179.63 | 828,810 | +0.09(+0.05%) |
Jul 24, 2019 | 179.12 | 179.75 | 178.22 | 179.54 | 1,262,654 | -0.03(-0.02%) |
Jul 23, 2019 | 179.50 | 179.90 | 178.17 | 179.57 | 763,373 | +0.80(+0.45%) |
Jul 22, 2019 | 181.25 | 181.75 | 178.46 | 178.77 | 1,002,198 | -2.08(-1.15%) |
Jul 19, 2019 | 182.50 | 182.88 | 180.36 | 180.85 | 1,309,484 | +0.56(+0.31%) |
Jul 18, 2019 | 179.65 | 180.86 | 178.92 | 180.29 | 807,043 | +0.48(+0.27%) |
Jul 17, 2019 | 179.04 | 181.14 | 178.95 | 179.81 | 1,069,101 | +0.59(+0.33%) |
Jul 16, 2019 | 178.25 | 179.91 | 177.41 | 179.22 | 1,340,019 | +1.72(+0.97%) |
Jul 15, 2019 | 177.60 | 178.97 | 177.03 | 177.50 | 990,681 | +0.46(+0.26%) |
Jul 12, 2019 | 176.48 | 178.73 | 176.10 | 177.04 | 923,708 | +0.69(+0.39%) |
Jul 11, 2019 | 174.87 | 177.27 | 174.15 | 176.35 | 1,353,926 | +1.70(+0.97%) |
Jul 10, 2019 | 174.73 | 176.07 | 174.00 | 174.65 | 974,001 | +0.37(+0.21%) |
Jul 09, 2019 | 174.92 | 175.03 | 173.73 | 174.28 | 990,581 | -1.28(-0.73%) |
Jul 08, 2019 | 175.21 | 175.92 | 174.91 | 175.56 | 708,030 | -0.09(-0.05%) |
Jul 05, 2019 | 176.18 | 176.26 | 173.69 | 175.66 | 864,935 | -0.64(-0.37%) |
Jul 03, 2019 | 174.58 | 177.11 | 173.45 | 176.30 | 685,870 | +1.92(+1.10%) |
Jul 02, 2019 | 172.97 | 175.88 | 172.91 | 174.38 | 1,296,065 | +1.68(+0.97%) |
Jul 01, 2019 | 175.21 | 176.19 | 171.47 | 172.70 | 2,273,131 | -0.83(-0.48%) |
Jun 28, 2019 | 173.05 | 173.85 | 172.72 | 173.53 | 1,303,997 | +1.00(+0.58%) |
Jun 27, 2019 | 173.90 | 174.37 | 172.51 | 172.53 | 1,462,673 | -0.43(-0.25%) |
Jun 26, 2019 | 174.07 | 175.04 | 172.24 | 172.96 | 985,100 | -1.38(-0.79%) |
Jun 25, 2019 | 174.29 | 174.83 | 172.82 | 174.33 | 1,327,245 | +0.04(+0.02%) |
Jun 24, 2019 | 173.01 | 174.46 | 172.34 | 174.29 | 1,157,056 | +2.46(+1.43%) |
Jun 21, 2019 | 173.37 | 173.70 | 171.46 | 171.83 | 2,005,062 | -1.56(-0.90%) |
Jun 20, 2019 | 172.01 | 174.01 | 171.32 | 173.39 | 1,431,181 | +2.97(+1.75%) |
Jun 19, 2019 | 169.28 | 170.98 | 168.02 | 170.42 | 1,336,129 | +0.65(+0.38%) |
Jun 18, 2019 | 170.54 | 170.56 | 168.95 | 169.77 | 1,627,020 | +1.44(+0.86%) |
Jun 17, 2019 | 168.01 | 169.05 | 166.86 | 168.33 | 1,097,091 | +0.70(+0.42%) |
Jun 14, 2019 | 168.54 | 168.71 | 167.05 | 167.63 | 1,372,057 | -1.01(-0.60%) |
Jun 13, 2019 | 168.95 | 169.30 | 167.40 | 168.64 | 1,364,506 | +0.74(+0.44%) |
Jun 12, 2019 | 169.03 | 169.73 | 166.47 | 167.90 | 1,305,839 | -0.30(-0.18%) |
Jun 11, 2019 | 169.17 | 169.57 | 167.51 | 168.21 | 1,257,461 | -0.50(-0.30%) |
Jun 10, 2019 | 167.88 | 169.24 | 166.92 | 168.71 | 1,045,346 | +1.10(+0.66%) |
Jun 07, 2019 | 165.57 | 168.07 | 165.57 | 167.61 | 1,142,659 | +2.78(+1.68%) |
Jun 06, 2019 | 161.11 | 165.24 | 160.84 | 164.83 | 1,670,146 | +3.73(+2.32%) |
Jun 05, 2019 | 160.40 | 161.10 | 158.91 | 161.10 | 1,142,977 | +0.71(+0.44%) |
Jun 04, 2019 | 157.03 | 160.40 | 156.68 | 160.39 | 1,675,880 | +4.82(+3.10%) |