Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 168.95 | 169.55 | 167.53 | 168.17 | 77,900 | -0.53(-0.31%) |
Aug 29, 2019 | 170.24 | 170.39 | 167.90 | 168.70 | 69,661 | +0.10(+0.06%) |
Aug 28, 2019 | 168.89 | 170.05 | 168.09 | 168.60 | 65,031 | -1.34(-0.79%) |
Aug 27, 2019 | 168.19 | 170.02 | 167.04 | 169.94 | 197,383 | +4.76(+2.88%) |
Aug 26, 2019 | 165.78 | 165.92 | 164.75 | 165.18 | 66,138 | +2.21(+1.36%) |
Aug 23, 2019 | 164.97 | 166.59 | 162.86 | 162.97 | 96,500 | -3.10(-1.87%) |
Aug 22, 2019 | 167.95 | 168.12 | 164.94 | 166.07 | 53,129 | -3.47(-2.05%) |
Aug 21, 2019 | 170.06 | 170.64 | 169.08 | 169.54 | 89,701 | +2.70(+1.62%) |
Aug 20, 2019 | 167.66 | 168.25 | 166.59 | 166.84 | 112,643 | -0.66(-0.39%) |
Aug 19, 2019 | 169.72 | 169.87 | 166.09 | 167.50 | 163,914 | -4.68(-2.72%) |
Aug 16, 2019 | 170.76 | 172.55 | 170.76 | 172.18 | 212,200 | +2.61(+1.54%) |
Aug 15, 2019 | 169.01 | 170.30 | 168.55 | 169.57 | 85,775 | -0.02(-0.01%) |
Aug 14, 2019 | 169.72 | 170.47 | 168.54 | 169.59 | 134,798 | -4.28(-2.46%) |
Aug 13, 2019 | 172.83 | 175.21 | 172.65 | 173.87 | 81,614 | -1.02(-0.58%) |
Aug 12, 2019 | 176.74 | 177.01 | 174.10 | 174.89 | 64,140 | -2.11(-1.19%) |
Aug 09, 2019 | 176.41 | 178.00 | 175.71 | 177.00 | 65,700 | +0.01(+0.01%) |
Aug 08, 2019 | 176.65 | 177.76 | 175.56 | 176.99 | 103,360 | +0.48(+0.27%) |
Aug 07, 2019 | 175.34 | 176.68 | 173.48 | 176.51 | 136,426 | +2.52(+1.45%) |
Aug 06, 2019 | 172.91 | 174.19 | 172.05 | 173.99 | 84,591 | +3.45(+2.02%) |
Aug 05, 2019 | 173.48 | 174.04 | 169.43 | 170.54 | 132,848 | -1.95(-1.13%) |
Aug 02, 2019 | 174.70 | 174.70 | 170.50 | 172.49 | 108,100 | -1.74(-1.00%) |
Aug 01, 2019 | 172.71 | 176.72 | 172.00 | 174.23 | 192,486 | +0.83(+0.48%) |
Jul 31, 2019 | 176.91 | 177.51 | 171.74 | 173.40 | 99,231 | -3.44(-1.95%) |
Jul 30, 2019 | 175.68 | 177.65 | 174.84 | 176.84 | 154,117 | -3.15(-1.75%) |
Jul 29, 2019 | 178.39 | 180.21 | 176.90 | 179.99 | 188,533 | -0.26(-0.14%) |
Jul 26, 2019 | 179.74 | 180.34 | 177.22 | 180.25 | 185,000 | +1.22(+0.68%) |
Jul 25, 2019 | 178.52 | 179.55 | 177.72 | 179.03 | 142,753 | +0.56(+0.31%) |
Jul 24, 2019 | 180.31 | 180.31 | 175.13 | 178.47 | 238,652 | -2.80(-1.54%) |
Jul 23, 2019 | 182.79 | 183.00 | 179.10 | 181.27 | 278,530 | -6.37(-3.39%) |
Jul 22, 2019 | 190.91 | 191.63 | 187.37 | 187.64 | 449,273 | +4.24(+2.31%) |
Jul 19, 2019 | 185.13 | 186.74 | 180.74 | 183.40 | 723,500 | +9.39(+5.40%) |
Jul 18, 2019 | 172.32 | 174.44 | 171.61 | 174.01 | 333,244 | +4.13(+2.43%) |
Jul 17, 2019 | 173.32 | 173.57 | 166.85 | 169.88 | 347,202 | -1.92(-1.12%) |
Jul 16, 2019 | 172.50 | 173.42 | 170.48 | 171.80 | 591,293 | +1.04(+0.61%) |
Jul 15, 2019 | 172.33 | 174.63 | 168.61 | 170.76 | 1,990,725 | +25.01(+17.16%) |
Jul 12, 2019 | 143.25 | 146.13 | 142.28 | 145.75 | 262,000 | +3.86(+2.72%) |
Jul 11, 2019 | 143.70 | 143.86 | 140.42 | 141.89 | 206,820 | +3.52(+2.54%) |
Jul 10, 2019 | 137.44 | 139.33 | 137.02 | 138.37 | 76,664 | +1.44(+1.05%) |
Jul 09, 2019 | 135.53 | 137.37 | 135.52 | 136.93 | 86,649 | +1.28(+0.94%) |
Jul 08, 2019 | 135.48 | 136.21 | 134.63 | 135.65 | 125,854 | +0.66(+0.49%) |
Jul 05, 2019 | 135.72 | 136.43 | 134.91 | 134.99 | 70,800 | -1.84(-1.34%) |
Jul 03, 2019 | 137.04 | 137.09 | 136.21 | 136.83 | 80,500 | +1.06(+0.78%) |
Jul 02, 2019 | 134.73 | 136.74 | 134.34 | 135.77 | 220,943 | +5.33(+4.09%) |
Jul 01, 2019 | 130.49 | 131.00 | 129.71 | 130.44 | 89,365 | +1.51(+1.17%) |
Jun 28, 2019 | 128.69 | 129.40 | 128.31 | 128.93 | 54,800 | +1.37(+1.07%) |
Jun 27, 2019 | 126.63 | 127.79 | 126.63 | 127.56 | 86,896 | +1.75(+1.39%) |
Jun 26, 2019 | 126.59 | 127.00 | 125.35 | 125.81 | 44,129 | -0.47(-0.37%) |
Jun 25, 2019 | 128.09 | 128.24 | 126.13 | 126.28 | 50,911 | -1.12(-0.88%) |
Jun 24, 2019 | 128.64 | 128.95 | 127.15 | 127.40 | 51,232 | -0.01(-0.01%) |
Jun 21, 2019 | 127.16 | 128.08 | 126.50 | 127.41 | 195,200 | -0.56(-0.44%) |
Jun 20, 2019 | 128.31 | 129.39 | 127.53 | 127.97 | 52,162 | +1.87(+1.48%) |
Jun 19, 2019 | 124.83 | 126.19 | 124.83 | 126.10 | 80,017 | +0.23(+0.18%) |
Jun 18, 2019 | 123.90 | 126.25 | 123.64 | 125.87 | 74,971 | +4.87(+4.02%) |
Jun 17, 2019 | 120.23 | 121.83 | 120.21 | 121.00 | 75,470 | -0.18(-0.15%) |
Jun 14, 2019 | 122.61 | 123.15 | 120.85 | 121.18 | 72,700 | -3.57(-2.86%) |
Jun 13, 2019 | 123.15 | 125.15 | 122.39 | 124.75 | 103,510 | +1.39(+1.13%) |
Jun 12, 2019 | 123.37 | 124.46 | 122.35 | 123.36 | 181,752 | +0.61(+0.50%) |
Jun 11, 2019 | 124.63 | 124.88 | 121.36 | 122.75 | 117,851 | +1.27(+1.05%) |
Jun 10, 2019 | 120.98 | 121.91 | 119.99 | 121.48 | 92,322 | +1.06(+0.88%) |
Jun 07, 2019 | 117.58 | 121.26 | 116.74 | 120.42 | 119,500 | +4.32(+3.72%) |
Jun 06, 2019 | 117.56 | 117.66 | 115.80 | 116.10 | 91,867 | -0.26(-0.22%) |
Jun 05, 2019 | 117.28 | 117.41 | 116.11 | 116.36 | 57,677 | +0.16(+0.14%) |
Jun 04, 2019 | 115.02 | 116.50 | 114.44 | 116.20 | 72,253 | +1.03(+0.89%) |