Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 150.71 | 150.71 | 147.93 | 149.31 | 126,273 | -0.14(-0.10%) |
Aug 29, 2019 | 148.00 | 150.41 | 147.36 | 149.45 | 142,981 | +3.17(+2.16%) |
Aug 28, 2019 | 146.83 | 148.58 | 145.57 | 146.28 | 138,815 | -1.26(-0.86%) |
Aug 27, 2019 | 149.26 | 150.31 | 146.90 | 147.54 | 141,583 | -0.29(-0.19%) |
Aug 26, 2019 | 149.85 | 150.34 | 147.33 | 147.83 | 126,866 | +0.56(+0.38%) |
Aug 23, 2019 | 152.00 | 153.88 | 146.69 | 147.28 | 172,685 | -5.78(-3.78%) |
Aug 22, 2019 | 153.12 | 154.12 | 151.43 | 153.06 | 82,206 | +0.63(+0.41%) |
Aug 21, 2019 | 153.57 | 154.47 | 152.04 | 152.42 | 150,342 | +0.83(+0.55%) |
Aug 20, 2019 | 152.58 | 152.73 | 150.92 | 151.59 | 285,725 | -1.14(-0.75%) |
Aug 19, 2019 | 151.02 | 154.85 | 151.02 | 152.74 | 219,126 | +3.25(+2.18%) |
Aug 16, 2019 | 145.73 | 150.18 | 144.62 | 149.48 | 201,517 | +5.13(+3.56%) |
Aug 15, 2019 | 145.52 | 145.52 | 142.87 | 144.35 | 192,668 | -0.45(-0.31%) |
Aug 14, 2019 | 147.33 | 148.71 | 144.75 | 144.80 | 175,361 | -5.87(-3.89%) |
Aug 13, 2019 | 146.34 | 153.16 | 144.90 | 150.67 | 155,659 | +4.20(+2.86%) |
Aug 12, 2019 | 146.44 | 148.32 | 145.73 | 146.47 | 133,101 | -0.80(-0.54%) |
Aug 09, 2019 | 150.63 | 151.56 | 147.08 | 147.27 | 152,658 | -4.18(-2.76%) |
Aug 08, 2019 | 149.17 | 151.84 | 147.11 | 151.45 | 237,689 | +3.67(+2.48%) |
Aug 07, 2019 | 145.79 | 148.59 | 145.44 | 147.78 | 362,197 | -0.22(-0.15%) |
Aug 06, 2019 | 149.63 | 151.74 | 147.28 | 148.00 | 265,121 | -0.31(-0.21%) |
Aug 05, 2019 | 148.23 | 149.41 | 146.64 | 148.31 | 367,834 | -3.46(-2.28%) |
Aug 02, 2019 | 155.33 | 158.06 | 150.85 | 151.77 | 430,084 | -5.49(-3.49%) |
Aug 01, 2019 | 159.76 | 163.36 | 155.99 | 157.27 | 383,336 | -3.88(-2.41%) |
Jul 31, 2019 | 167.62 | 173.38 | 160.40 | 161.15 | 579,493 | -18.96(-10.53%) |
Jul 30, 2019 | 175.46 | 180.12 | 174.28 | 180.11 | 226,933 | +2.64(+1.49%) |
Jul 29, 2019 | 177.52 | 179.05 | 176.00 | 177.47 | 285,412 | -0.38(-0.21%) |
Jul 26, 2019 | 181.16 | 181.74 | 177.28 | 177.85 | 349,561 | -2.34(-1.30%) |
Jul 25, 2019 | 181.11 | 181.53 | 175.83 | 180.19 | 328,663 | -1.59(-0.88%) |
Jul 24, 2019 | 175.30 | 181.94 | 173.11 | 181.78 | 273,292 | +6.60(+3.77%) |
Jul 23, 2019 | 169.86 | 175.54 | 169.86 | 175.18 | 222,482 | +6.13(+3.63%) |
Jul 22, 2019 | 167.17 | 170.91 | 167.17 | 169.04 | 171,257 | +2.14(+1.28%) |
Jul 19, 2019 | 163.83 | 167.99 | 161.94 | 166.91 | 214,413 | +4.10(+2.52%) |
Jul 18, 2019 | 160.79 | 163.47 | 159.86 | 162.81 | 109,621 | +0.94(+0.58%) |
Jul 17, 2019 | 161.16 | 163.83 | 158.68 | 161.87 | 332,127 | +1.23(+0.77%) |
Jul 16, 2019 | 161.46 | 162.66 | 159.84 | 160.64 | 330,640 | -2.02(-1.24%) |
Jul 15, 2019 | 163.07 | 163.34 | 160.75 | 162.66 | 147,186 | -0.13(-0.08%) |
Jul 12, 2019 | 159.56 | 163.18 | 159.56 | 162.80 | 211,792 | +3.40(+2.13%) |
Jul 11, 2019 | 164.78 | 165.00 | 158.98 | 159.40 | 151,025 | -6.11(-3.69%) |
Jul 10, 2019 | 165.83 | 166.97 | 165.22 | 165.52 | 210,354 | +0.86(+0.52%) |
Jul 09, 2019 | 163.80 | 165.12 | 162.37 | 164.66 | 110,408 | +0.22(+0.13%) |
Jul 08, 2019 | 167.83 | 168.81 | 163.98 | 164.44 | 115,706 | -4.83(-2.85%) |
Jul 05, 2019 | 168.49 | 169.56 | 166.92 | 169.26 | 57,351 | -0.68(-0.40%) |
Jul 03, 2019 | 169.25 | 170.22 | 168.77 | 169.94 | 36,591 | +0.27(+0.16%) |
Jul 02, 2019 | 170.50 | 170.86 | 168.76 | 169.68 | 127,513 | -0.75(-0.44%) |
Jul 01, 2019 | 172.59 | 173.59 | 169.38 | 170.43 | 181,356 | +1.70(+1.01%) |
Jun 28, 2019 | 168.52 | 171.47 | 167.25 | 168.73 | 619,858 | +0.17(+0.10%) |
Jun 27, 2019 | 167.62 | 168.85 | 166.63 | 168.56 | 115,754 | +1.86(+1.12%) |
Jun 26, 2019 | 166.43 | 168.53 | 166.18 | 166.70 | 158,073 | +1.53(+0.92%) |
Jun 25, 2019 | 167.56 | 168.17 | 165.05 | 165.17 | 115,864 | -2.59(-1.54%) |
Jun 24, 2019 | 169.20 | 171.46 | 167.63 | 167.76 | 136,252 | -0.90(-0.53%) |
Jun 21, 2019 | 171.38 | 172.10 | 168.24 | 168.65 | 199,420 | -2.85(-1.66%) |
Jun 20, 2019 | 170.32 | 171.85 | 168.00 | 171.51 | 138,064 | +3.67(+2.19%) |
Jun 19, 2019 | 167.57 | 168.75 | 167.01 | 167.83 | 142,369 | +0.28(+0.17%) |
Jun 18, 2019 | 161.96 | 168.01 | 161.96 | 167.56 | 163,436 | +6.84(+4.25%) |
Jun 17, 2019 | 159.25 | 162.03 | 158.50 | 160.72 | 113,824 | +1.00(+0.63%) |
Jun 14, 2019 | 165.60 | 166.19 | 159.37 | 159.72 | 196,903 | -6.52(-3.92%) |
Jun 13, 2019 | 164.56 | 166.46 | 164.09 | 166.24 | 130,504 | +2.17(+1.32%) |
Jun 12, 2019 | 165.07 | 165.54 | 163.19 | 164.08 | 119,114 | -1.23(-0.74%) |
Jun 11, 2019 | 168.38 | 169.48 | 164.01 | 165.31 | 199,765 | -1.29(-0.77%) |
Jun 10, 2019 | 166.01 | 168.03 | 165.51 | 166.59 | 117,752 | +2.02(+1.23%) |
Jun 07, 2019 | 162.88 | 165.12 | 162.88 | 164.57 | 143,536 | +2.60(+1.61%) |
Jun 06, 2019 | 162.03 | 162.89 | 160.23 | 161.97 | 108,883 | +0.19(+0.12%) |
Jun 05, 2019 | 162.55 | 163.28 | 158.53 | 161.78 | 161,335 | +0.32(+0.20%) |
Jun 04, 2019 | 158.22 | 161.68 | 157.47 | 161.45 | 107,770 | +5.57(+3.57%) |