Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 203.65 | 204.40 | 202.10 | 203.19 | 4,227,945 | +0.53(+0.26%) |
Aug 29, 2019 | 199.61 | 203.00 | 199.49 | 202.66 | 4,693,786 | +4.79(+2.42%) |
Aug 28, 2019 | 194.24 | 198.00 | 193.56 | 197.87 | 3,446,565 | +3.33(+1.71%) |
Aug 27, 2019 | 195.73 | 196.50 | 194.27 | 194.54 | 4,837,626 | -0.39(-0.20%) |
Aug 26, 2019 | 194.76 | 195.69 | 192.73 | 194.93 | 4,127,969 | +1.05(+0.54%) |
Aug 23, 2019 | 196.04 | 196.91 | 192.58 | 193.88 | 6,472,425 | -3.17(-1.61%) |
Aug 22, 2019 | 196.18 | 198.50 | 196.03 | 197.04 | 5,097,860 | +0.55(+0.28%) |
Aug 21, 2019 | 195.00 | 196.92 | 193.25 | 196.49 | 8,905,910 | +2.95(+1.52%) |
Aug 20, 2019 | 190.34 | 194.22 | 189.15 | 193.54 | 13,969,257 | +8.15(+4.40%) |
Aug 19, 2019 | 184.53 | 186.17 | 183.03 | 185.39 | 7,184,495 | +3.83(+2.11%) |
Aug 16, 2019 | 181.65 | 182.25 | 179.79 | 181.56 | 4,591,594 | +1.66(+0.92%) |
Aug 15, 2019 | 180.98 | 181.66 | 177.46 | 179.90 | 4,710,769 | +0.18(+0.10%) |
Aug 14, 2019 | 182.28 | 183.08 | 179.65 | 179.72 | 5,138,855 | -6.01(-3.23%) |
Aug 13, 2019 | 183.93 | 188.66 | 182.57 | 185.73 | 4,381,601 | +1.21(+0.66%) |
Aug 12, 2019 | 185.53 | 186.90 | 183.79 | 184.52 | 1,935,827 | -2.72(-1.45%) |
Aug 09, 2019 | 188.51 | 189.37 | 185.39 | 187.24 | 3,266,329 | -1.38(-0.73%) |
Aug 08, 2019 | 186.95 | 188.73 | 186.08 | 188.62 | 3,329,271 | +3.26(+1.76%) |
Aug 07, 2019 | 183.69 | 185.88 | 181.09 | 185.36 | 4,375,721 | -0.79(-0.43%) |
Aug 06, 2019 | 182.77 | 186.41 | 182.32 | 186.15 | 4,090,323 | +3.44(+1.88%) |
Aug 05, 2019 | 186.80 | 187.21 | 181.94 | 182.71 | 5,106,020 | -6.43(-3.40%) |
Aug 02, 2019 | 188.88 | 190.02 | 188.18 | 189.14 | 3,235,820 | -0.61(-0.32%) |
Aug 01, 2019 | 190.91 | 194.00 | 189.02 | 189.74 | 3,848,704 | -0.77(-0.40%) |
Jul 31, 2019 | 192.88 | 194.17 | 189.15 | 190.51 | 3,843,026 | -3.27(-1.69%) |
Jul 30, 2019 | 193.92 | 194.88 | 193.34 | 193.78 | 2,436,927 | -0.61(-0.31%) |
Jul 29, 2019 | 193.27 | 194.59 | 192.88 | 194.39 | 2,699,801 | +1.01(+0.52%) |
Jul 26, 2019 | 192.15 | 193.65 | 190.88 | 193.38 | 3,001,052 | +1.21(+0.63%) |
Jul 25, 2019 | 191.03 | 192.50 | 190.46 | 192.17 | 2,619,565 | +0.75(+0.39%) |
Jul 24, 2019 | 190.06 | 191.49 | 189.96 | 191.42 | 2,475,714 | +1.45(+0.76%) |
Jul 23, 2019 | 189.51 | 190.90 | 188.76 | 189.97 | 2,905,302 | +1.61(+0.86%) |
Jul 22, 2019 | 189.89 | 190.13 | 187.56 | 188.35 | 3,102,237 | -1.58(-0.83%) |
Jul 19, 2019 | 191.38 | 191.88 | 189.83 | 189.93 | 3,651,065 | -1.25(-0.65%) |
Jul 18, 2019 | 192.12 | 192.77 | 189.90 | 191.18 | 3,443,025 | -1.04(-0.54%) |
Jul 17, 2019 | 193.22 | 193.98 | 192.22 | 192.22 | 3,407,187 | -1.47(-0.76%) |
Jul 16, 2019 | 193.73 | 194.66 | 193.22 | 193.69 | 2,980,695 | -1.28(-0.66%) |
Jul 15, 2019 | 195.20 | 195.51 | 193.29 | 194.98 | 3,522,541 | +0.42(+0.22%) |
Jul 12, 2019 | 191.68 | 194.57 | 191.33 | 194.56 | 4,968,814 | +3.74(+1.96%) |
Jul 11, 2019 | 189.22 | 190.86 | 188.13 | 190.82 | 3,869,727 | +2.93(+1.56%) |
Jul 10, 2019 | 187.86 | 188.40 | 186.18 | 187.89 | 3,877,786 | -1.11(-0.59%) |
Jul 09, 2019 | 188.94 | 190.19 | 188.29 | 189.00 | 2,689,255 | -0.81(-0.43%) |
Jul 08, 2019 | 188.09 | 190.29 | 187.75 | 189.81 | 3,034,060 | +1.29(+0.69%) |
Jul 05, 2019 | 187.19 | 189.15 | 186.97 | 188.52 | 2,857,814 | -0.57(-0.30%) |
Jul 03, 2019 | 187.06 | 189.67 | 186.95 | 189.09 | 2,449,410 | +1.75(+0.93%) |
Jul 02, 2019 | 187.43 | 187.45 | 185.85 | 187.34 | 3,545,190 | -0.12(-0.07%) |
Jul 01, 2019 | 186.95 | 189.28 | 185.59 | 187.47 | 4,598,997 | +2.06(+1.11%) |
Jun 28, 2019 | 185.23 | 186.33 | 184.89 | 185.41 | 12,415,755 | +0.85(+0.46%) |
Jun 27, 2019 | 185.09 | 185.44 | 183.66 | 184.56 | 2,565,010 | +0.53(+0.29%) |
Jun 26, 2019 | 183.06 | 184.83 | 182.45 | 184.03 | 3,444,905 | +1.50(+0.82%) |
Jun 25, 2019 | 183.92 | 184.63 | 182.05 | 182.53 | 4,024,605 | -0.68(-0.37%) |
Jun 24, 2019 | 185.57 | 186.56 | 182.87 | 183.21 | 5,544,844 | -3.47(-1.86%) |
Jun 21, 2019 | 188.34 | 188.99 | 186.40 | 186.68 | 11,054,036 | -1.66(-0.88%) |
Jun 20, 2019 | 186.84 | 188.70 | 186.60 | 188.33 | 5,800,133 | +2.95(+1.59%) |
Jun 19, 2019 | 185.35 | 185.86 | 183.56 | 185.38 | 4,092,227 | +0.41(+0.22%) |
Jun 18, 2019 | 185.53 | 187.37 | 184.64 | 184.97 | 4,364,717 | +0.45(+0.24%) |
Jun 17, 2019 | 184.54 | 186.14 | 183.65 | 184.53 | 5,182,523 | +1.08(+0.59%) |
Jun 14, 2019 | 179.47 | 184.10 | 179.47 | 183.45 | 5,494,433 | +3.05(+1.69%) |
Jun 13, 2019 | 178.26 | 180.69 | 177.81 | 180.40 | 4,072,929 | +3.04(+1.71%) |
Jun 12, 2019 | 177.24 | 178.47 | 176.50 | 177.36 | 2,862,009 | +0.83(+0.47%) |
Jun 11, 2019 | 177.43 | 179.05 | 174.59 | 176.53 | 4,159,718 | -0.04(-0.02%) |
Jun 10, 2019 | 177.02 | 178.17 | 175.91 | 176.57 | 3,538,292 | +0.67(+0.38%) |
Jun 07, 2019 | 175.81 | 177.43 | 174.93 | 175.90 | 3,950,890 | +0.12(+0.07%) |
Jun 06, 2019 | 175.32 | 176.21 | 173.81 | 175.78 | 4,186,712 | +0.43(+0.24%) |
Jun 05, 2019 | 172.96 | 175.38 | 172.13 | 175.35 | 4,153,630 | +2.50(+1.44%) |
Jun 04, 2019 | 169.61 | 173.08 | 169.47 | 172.86 | 5,781,116 | +5.03(+3.00%) |