Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 170.84 | 170.88 | 170.08 | 170.18 | 2,539 | +1.27(+0.75%) |
Aug 29, 2019 | 172.82 | 172.82 | 168.91 | 168.91 | 4,271 | -2.21(-1.29%) |
Aug 28, 2019 | 168.66 | 171.12 | 168.66 | 171.12 | 2,485 | +2.46(+1.46%) |
Aug 27, 2019 | 171.50 | 171.50 | 168.66 | 168.66 | 2,782 | -2.25(-1.32%) |
Aug 26, 2019 | 171.41 | 172.17 | 170.70 | 170.91 | 6,328 | +0.73(+0.43%) |
Aug 23, 2019 | 174.90 | 174.90 | 170.07 | 170.19 | 6,138 | -5.14(-2.93%) |
Aug 22, 2019 | 179.63 | 181.27 | 175.33 | 175.33 | 6,510 | -3.73(-2.08%) |
Aug 21, 2019 | 180.05 | 181.43 | 179.06 | 179.06 | 5,579 | +0.12(+0.07%) |
Aug 20, 2019 | 181.42 | 182.18 | 178.94 | 178.94 | 2,852 | -4.38(-2.39%) |
Aug 19, 2019 | 182.03 | 183.78 | 182.03 | 183.32 | 3,154 | +2.64(+1.46%) |
Aug 16, 2019 | 181.19 | 183.12 | 180.68 | 180.68 | 4,339 | -0.36(-0.20%) |
Aug 15, 2019 | 180.20 | 181.89 | 180.20 | 181.04 | 1,839 | +1.13(+0.63%) |
Aug 14, 2019 | 178.56 | 180.85 | 178.56 | 179.91 | 4,120 | -1.49(-0.82%) |
Aug 13, 2019 | 176.93 | 181.51 | 176.27 | 181.40 | 4,671 | +3.85(+2.17%) |
Aug 12, 2019 | 176.69 | 177.55 | 174.37 | 177.55 | 4,465 | +0.37(+0.21%) |
Aug 09, 2019 | 182.29 | 182.29 | 177.18 | 177.18 | 8,889 | -5.09(-2.79%) |
Aug 08, 2019 | 181.42 | 182.37 | 181.42 | 182.27 | 2,730 | +3.11(+1.74%) |
Aug 07, 2019 | 182.37 | 182.37 | 179.16 | 179.16 | 3,533 | -2.12(-1.17%) |
Aug 06, 2019 | 177.41 | 182.27 | 176.70 | 181.28 | 7,411 | +4.11(+2.32%) |
Aug 05, 2019 | 177.00 | 177.17 | 173.35 | 177.17 | 7,265 | -1.70(-0.95%) |
Aug 02, 2019 | 177.79 | 179.11 | 177.74 | 178.87 | 3,174 | +1.47(+0.83%) |
Aug 01, 2019 | 182.81 | 183.50 | 176.32 | 177.40 | 7,463 | -4.77(-2.62%) |
Jul 31, 2019 | 183.62 | 185.11 | 181.42 | 182.17 | 6,573 | -2.84(-1.54%) |
Jul 30, 2019 | 182.37 | 187.31 | 182.37 | 185.01 | 5,627 | +3.02(+1.66%) |
Jul 29, 2019 | 184.37 | 185.39 | 181.99 | 181.99 | 5,046 | -0.85(-0.46%) |
Jul 26, 2019 | 180.11 | 185.31 | 179.81 | 182.84 | 4,762 | +3.10(+1.72%) |
Jul 25, 2019 | 179.53 | 180.04 | 179.53 | 179.74 | 2,696 | -3.56(-1.94%) |
Jul 24, 2019 | 184.44 | 184.44 | 181.04 | 183.30 | 3,008 | +0.76(+0.41%) |
Jul 23, 2019 | 180.47 | 182.54 | 180.29 | 182.54 | 3,657 | +2.07(+1.15%) |
Jul 22, 2019 | 178.09 | 181.23 | 178.09 | 180.48 | 3,971 | +0.52(+0.29%) |
Jul 19, 2019 | 183.54 | 183.54 | 179.96 | 179.96 | 5,397 | -3.12(-1.70%) |
Jul 18, 2019 | 179.53 | 185.15 | 179.53 | 183.07 | 4,213 | +2.94(+1.63%) |
Jul 17, 2019 | 184.91 | 184.91 | 179.70 | 180.14 | 3,068 | -4.03(-2.19%) |
Jul 16, 2019 | 181.42 | 185.08 | 181.42 | 184.16 | 4,294 | +2.22(+1.22%) |
Jul 15, 2019 | 190.58 | 190.58 | 181.42 | 181.94 | 6,327 | -8.01(-4.22%) |
Jul 12, 2019 | 188.81 | 191.43 | 188.81 | 189.95 | 6,349 | +3.81(+2.05%) |
Jul 11, 2019 | 187.41 | 188.39 | 185.96 | 186.15 | 6,881 | +1.20(+0.65%) |
Jul 10, 2019 | 191.31 | 191.31 | 184.49 | 184.94 | 6,278 | -4.86(-2.56%) |
Jul 09, 2019 | 189.80 | 189.80 | 189.80 | 189.80 | 510 | -0.46(-0.24%) |
Jul 08, 2019 | 192.76 | 194.16 | 190.26 | 190.26 | 6,579 | -0.89(-0.46%) |
Jul 05, 2019 | 191.69 | 194.90 | 190.16 | 191.15 | 11,747 | +1.79(+0.94%) |
Jul 03, 2019 | 183.47 | 190.07 | 182.95 | 189.37 | 16,647 | +6.56(+3.59%) |
Jul 02, 2019 | 187.20 | 187.20 | 182.01 | 182.80 | 7,568 | -4.97(-2.65%) |
Jul 01, 2019 | 190.98 | 190.98 | 185.93 | 187.77 | 2,259 | +1.04(+0.56%) |
Jun 28, 2019 | 188.28 | 192.04 | 185.83 | 186.74 | 25,767 | +0.61(+0.33%) |
Jun 27, 2019 | 183.68 | 186.12 | 182.30 | 186.12 | 6,738 | +2.75(+1.50%) |
Jun 26, 2019 | 180.49 | 183.43 | 180.49 | 183.37 | 7,884 | +3.45(+1.92%) |
Jun 25, 2019 | 177.30 | 179.92 | 176.32 | 179.92 | 8,910 | +3.67(+2.08%) |
Jun 24, 2019 | 178.24 | 178.25 | 176.25 | 176.25 | 6,454 | -0.75(-0.43%) |
Jun 21, 2019 | 175.42 | 177.29 | 175.42 | 177.00 | 6,892 | +1.55(+0.88%) |
Jun 20, 2019 | 177.86 | 177.86 | 175.46 | 175.46 | 2,322 | -1.84(-1.04%) |
Jun 19, 2019 | 176.44 | 177.30 | 175.92 | 177.30 | 3,018 | -0.75(-0.42%) |
Jun 18, 2019 | 177.25 | 178.05 | 177.25 | 178.05 | 1,423 | +1.28(+0.73%) |
Jun 17, 2019 | 175.41 | 176.77 | 175.41 | 176.77 | 1,884 | +1.59(+0.91%) |
Jun 14, 2019 | 174.94 | 175.17 | 174.80 | 175.17 | 1,908 | -1.18(-0.67%) |
Jun 13, 2019 | 177.30 | 177.30 | 175.32 | 176.35 | 1,360 | -0.13(-0.07%) |
Jun 12, 2019 | 178.57 | 178.57 | 175.66 | 176.49 | 2,235 | -1.75(-0.98%) |
Jun 11, 2019 | 178.71 | 179.07 | 177.78 | 178.24 | 3,317 | +0.51(+0.29%) |
Jun 10, 2019 | 178.61 | 180.12 | 177.32 | 177.73 | 4,280 | +1.86(+1.06%) |
Jun 07, 2019 | 177.74 | 177.74 | 173.22 | 175.87 | 2,332 | +1.24(+0.71%) |
Jun 06, 2019 | 174.49 | 176.35 | 172.57 | 174.64 | 7,875 | -2.37(-1.34%) |
Jun 05, 2019 | 174.07 | 177.00 | 172.50 | 177.00 | 1,959 | +3.76(+2.17%) |
Jun 04, 2019 | 175.13 | 175.57 | 173.24 | 173.24 | 2,668 | +0.80(+0.47%) |