Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 146.25 | 147.93 | 145.94 | 146.36 | 1,247,906 | +1.07(+0.74%) |
Aug 29, 2019 | 143.03 | 146.25 | 142.91 | 145.29 | 1,826,757 | +3.94(+2.79%) |
Aug 28, 2019 | 137.62 | 142.52 | 136.40 | 141.35 | 2,237,781 | +3.37(+2.44%) |
Aug 27, 2019 | 141.21 | 142.20 | 137.31 | 137.98 | 1,961,600 | -2.73(-1.94%) |
Aug 26, 2019 | 141.38 | 142.78 | 139.94 | 140.71 | 1,377,251 | +0.48(+0.34%) |
Aug 23, 2019 | 144.42 | 145.05 | 139.44 | 140.23 | 3,041,683 | -5.66(-3.88%) |
Aug 22, 2019 | 146.03 | 146.71 | 143.73 | 145.89 | 1,253,155 | -0.07(-0.05%) |
Aug 21, 2019 | 145.58 | 146.53 | 144.89 | 145.96 | 1,131,945 | +2.16(+1.50%) |
Aug 20, 2019 | 145.39 | 145.77 | 143.31 | 143.80 | 1,180,748 | -2.28(-1.56%) |
Aug 19, 2019 | 146.23 | 146.94 | 145.33 | 146.08 | 1,580,393 | +2.13(+1.48%) |
Aug 16, 2019 | 142.27 | 144.79 | 142.09 | 143.95 | 1,691,040 | +2.93(+2.08%) |
Aug 15, 2019 | 143.40 | 143.48 | 139.77 | 141.01 | 2,030,935 | -2.07(-1.44%) |
Aug 14, 2019 | 145.59 | 145.83 | 142.40 | 143.08 | 1,829,737 | -5.04(-3.40%) |
Aug 13, 2019 | 147.31 | 150.96 | 145.17 | 148.12 | 1,993,171 | +1.60(+1.09%) |
Aug 12, 2019 | 148.59 | 148.77 | 146.17 | 146.52 | 891,783 | -3.08(-2.06%) |
Aug 09, 2019 | 151.07 | 151.28 | 148.03 | 149.60 | 1,376,435 | -1.94(-1.28%) |
Aug 08, 2019 | 149.57 | 152.44 | 149.03 | 151.54 | 1,943,432 | +3.30(+2.22%) |
Aug 07, 2019 | 145.63 | 148.44 | 143.24 | 148.25 | 2,599,378 | -0.49(-0.33%) |
Aug 06, 2019 | 146.86 | 150.40 | 146.31 | 148.74 | 3,037,004 | +3.63(+2.50%) |
Aug 05, 2019 | 147.72 | 147.79 | 143.04 | 145.11 | 3,467,614 | -5.97(-3.95%) |
Aug 02, 2019 | 150.21 | 152.07 | 148.87 | 151.08 | 2,123,012 | +0.39(+0.26%) |
Aug 01, 2019 | 157.01 | 158.22 | 150.12 | 150.69 | 3,292,700 | -6.66(-4.23%) |
Jul 31, 2019 | 159.12 | 160.55 | 155.56 | 157.36 | 1,609,738 | -1.72(-1.08%) |
Jul 30, 2019 | 158.29 | 159.58 | 156.49 | 159.07 | 1,328,952 | -0.19(-0.12%) |
Jul 29, 2019 | 161.05 | 161.52 | 158.44 | 159.27 | 1,505,366 | -2.16(-1.34%) |
Jul 26, 2019 | 162.22 | 162.33 | 160.37 | 161.43 | 2,170,912 | -0.86(-0.53%) |
Jul 25, 2019 | 162.03 | 163.10 | 161.13 | 162.28 | 2,151,923 | -0.13(-0.08%) |
Jul 24, 2019 | 161.29 | 164.71 | 160.94 | 162.41 | 2,903,316 | +2.07(+1.29%) |
Jul 23, 2019 | 157.79 | 160.51 | 157.79 | 160.35 | 3,106,477 | +3.89(+2.49%) |
Jul 22, 2019 | 155.52 | 157.91 | 155.24 | 156.45 | 2,309,176 | +2.23(+1.45%) |
Jul 19, 2019 | 153.33 | 155.82 | 153.31 | 154.22 | 2,240,596 | +1.61(+1.06%) |
Jul 18, 2019 | 151.92 | 153.64 | 151.11 | 152.60 | 1,822,739 | +0.31(+0.20%) |
Jul 17, 2019 | 156.47 | 156.66 | 152.01 | 152.30 | 3,331,954 | -4.37(-2.79%) |
Jul 16, 2019 | 155.78 | 159.60 | 155.78 | 156.67 | 2,974,041 | +1.74(+1.13%) |
Jul 15, 2019 | 154.57 | 155.81 | 153.43 | 154.93 | 2,191,152 | +0.40(+0.26%) |
Jul 12, 2019 | 151.91 | 155.43 | 151.62 | 154.53 | 3,587,879 | +4.49(+3.00%) |
Jul 11, 2019 | 147.74 | 150.74 | 147.42 | 150.04 | 2,707,088 | +2.41(+1.63%) |
Jul 10, 2019 | 149.64 | 150.24 | 147.42 | 147.63 | 2,249,998 | +0.74(+0.50%) |
Jul 09, 2019 | 147.09 | 147.58 | 146.43 | 146.89 | 1,320,135 | -1.50(-1.01%) |
Jul 08, 2019 | 147.88 | 149.23 | 146.76 | 148.40 | 1,719,159 | -1.06(-0.71%) |
Jul 05, 2019 | 148.64 | 149.87 | 147.20 | 149.46 | 1,219,512 | +0.51(+0.34%) |
Jul 03, 2019 | 148.00 | 149.05 | 147.03 | 148.95 | 1,279,334 | +1.50(+1.02%) |
Jul 02, 2019 | 150.47 | 150.62 | 147.19 | 147.45 | 2,016,341 | -2.93(-1.95%) |
Jul 01, 2019 | 155.04 | 155.04 | 149.08 | 150.38 | 2,545,891 | -1.13(-0.74%) |
Jun 28, 2019 | 151.54 | 153.54 | 151.33 | 151.51 | 5,756,733 | +0.81(+0.54%) |
Jun 27, 2019 | 148.01 | 151.65 | 147.68 | 150.69 | 3,750,409 | +3.13(+2.12%) |
Jun 26, 2019 | 144.36 | 148.80 | 141.65 | 147.56 | 6,770,634 | +3.63(+2.53%) |
Jun 25, 2019 | 147.61 | 147.64 | 143.93 | 143.93 | 5,185,615 | -4.54(-3.06%) |
Jun 24, 2019 | 151.33 | 152.24 | 148.17 | 148.47 | 3,861,129 | -4.11(-2.69%) |
Jun 21, 2019 | 154.77 | 155.08 | 152.37 | 152.58 | 2,739,108 | -2.31(-1.49%) |
Jun 20, 2019 | 154.78 | 155.84 | 153.31 | 154.88 | 2,270,764 | +1.78(+1.16%) |
Jun 19, 2019 | 153.21 | 153.92 | 152.28 | 153.10 | 1,749,970 | +0.20(+0.13%) |
Jun 18, 2019 | 151.68 | 155.45 | 151.40 | 152.90 | 2,376,264 | +2.41(+1.60%) |
Jun 17, 2019 | 151.18 | 151.67 | 149.88 | 150.49 | 1,427,941 | -0.76(-0.50%) |
Jun 14, 2019 | 151.85 | 152.11 | 149.15 | 151.25 | 1,730,008 | -1.03(-0.68%) |
Jun 13, 2019 | 149.83 | 152.47 | 149.71 | 152.28 | 2,436,457 | +3.95(+2.67%) |
Jun 12, 2019 | 145.77 | 148.92 | 145.31 | 148.33 | 1,536,400 | +1.77(+1.21%) |
Jun 11, 2019 | 150.25 | 150.66 | 146.01 | 146.56 | 2,020,319 | -2.21(-1.48%) |
Jun 10, 2019 | 146.87 | 150.75 | 146.79 | 148.76 | 2,235,341 | +3.51(+2.42%) |
Jun 07, 2019 | 144.52 | 146.56 | 143.62 | 145.25 | 2,317,158 | +1.08(+0.75%) |
Jun 06, 2019 | 145.51 | 145.78 | 143.03 | 144.17 | 1,724,653 | -1.60(-1.10%) |
Jun 05, 2019 | 147.99 | 148.45 | 145.02 | 145.77 | 2,437,577 | -0.92(-0.63%) |
Jun 04, 2019 | 141.57 | 146.97 | 141.29 | 146.69 | 3,105,114 | +6.66(+4.76%) |