Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 157.80 | 158.64 | 154.99 | 155.92 | 548,895 | -0.58(-0.37%) |
Aug 29, 2019 | 155.96 | 157.04 | 154.95 | 156.50 | 401,179 | +2.36(+1.53%) |
Aug 28, 2019 | 153.23 | 154.53 | 152.09 | 154.14 | 414,019 | +0.21(+0.14%) |
Aug 27, 2019 | 153.50 | 154.48 | 152.48 | 153.93 | 547,611 | +1.81(+1.19%) |
Aug 26, 2019 | 153.19 | 154.03 | 150.70 | 152.12 | 417,656 | +0.14(+0.09%) |
Aug 23, 2019 | 155.41 | 155.89 | 151.55 | 151.98 | 526,711 | -4.08(-2.61%) |
Aug 22, 2019 | 157.34 | 157.87 | 155.71 | 156.06 | 312,069 | -0.95(-0.60%) |
Aug 21, 2019 | 157.42 | 158.00 | 156.75 | 157.01 | 287,202 | +1.03(+0.66%) |
Aug 20, 2019 | 156.01 | 156.88 | 154.88 | 155.98 | 447,430 | -0.74(-0.47%) |
Aug 19, 2019 | 157.41 | 157.41 | 155.30 | 156.71 | 403,886 | +1.47(+0.94%) |
Aug 16, 2019 | 154.25 | 155.55 | 153.99 | 155.25 | 490,054 | +2.11(+1.38%) |
Aug 15, 2019 | 152.56 | 154.10 | 151.76 | 153.14 | 497,151 | +0.86(+0.57%) |
Aug 14, 2019 | 153.69 | 154.82 | 151.59 | 152.28 | 519,042 | -3.61(-2.31%) |
Aug 13, 2019 | 153.66 | 157.46 | 153.09 | 155.88 | 799,019 | +2.34(+1.52%) |
Aug 12, 2019 | 152.92 | 154.85 | 152.28 | 153.54 | 550,088 | +0.16(+0.10%) |
Aug 09, 2019 | 152.31 | 155.13 | 150.68 | 153.38 | 780,770 | -0.09(-0.06%) |
Aug 08, 2019 | 150.46 | 154.07 | 150.32 | 153.47 | 18,650,540 | +3.79(+2.53%) |
Aug 07, 2019 | 149.17 | 150.42 | 147.49 | 149.68 | 1,042,532 | -1.38(-0.91%) |
Aug 06, 2019 | 148.51 | 151.20 | 148.09 | 151.06 | 760,469 | +3.45(+2.34%) |
Aug 05, 2019 | 150.45 | 150.73 | 146.32 | 147.61 | 747,864 | -5.35(-3.50%) |
Aug 02, 2019 | 155.25 | 156.18 | 152.58 | 152.96 | 1,470,904 | -6.18(-3.88%) |
Aug 01, 2019 | 160.15 | 161.37 | 158.03 | 159.14 | 747,227 | -0.10(-0.07%) |
Jul 31, 2019 | 159.98 | 161.04 | 157.99 | 159.24 | 442,947 | -1.46(-0.91%) |
Jul 30, 2019 | 157.42 | 160.88 | 156.51 | 160.70 | 428,385 | +2.20(+1.39%) |
Jul 29, 2019 | 159.74 | 159.74 | 158.02 | 158.50 | 527,115 | -1.30(-0.81%) |
Jul 26, 2019 | 157.66 | 160.73 | 157.14 | 159.80 | 664,252 | +3.39(+2.17%) |
Jul 25, 2019 | 157.93 | 158.39 | 156.00 | 156.41 | 469,505 | -1.34(-0.85%) |
Jul 24, 2019 | 157.20 | 158.51 | 155.51 | 157.76 | 357,802 | -0.27(-0.17%) |
Jul 23, 2019 | 157.64 | 158.91 | 156.78 | 158.03 | 432,433 | +2.07(+1.33%) |
Jul 22, 2019 | 155.91 | 156.91 | 155.21 | 155.96 | 407,496 | +0.27(+0.18%) |
Jul 19, 2019 | 156.84 | 157.93 | 155.65 | 155.68 | 488,681 | -0.42(-0.27%) |
Jul 18, 2019 | 156.98 | 157.14 | 154.73 | 156.10 | 678,817 | -0.81(-0.51%) |
Jul 17, 2019 | 159.17 | 159.80 | 156.65 | 156.90 | 530,664 | -2.47(-1.55%) |
Jul 16, 2019 | 159.85 | 161.13 | 159.19 | 159.37 | 346,842 | -0.78(-0.49%) |
Jul 15, 2019 | 160.96 | 161.43 | 159.03 | 160.15 | 216,499 | -1.09(-0.67%) |
Jul 12, 2019 | 160.16 | 161.54 | 159.64 | 161.24 | 315,831 | +1.59(+1.00%) |
Jul 11, 2019 | 158.96 | 159.69 | 157.28 | 159.64 | 355,513 | +0.12(+0.08%) |
Jul 10, 2019 | 161.44 | 162.32 | 159.14 | 159.52 | 421,272 | -0.92(-0.57%) |
Jul 09, 2019 | 160.31 | 160.48 | 159.05 | 160.44 | 266,734 | -0.62(-0.39%) |
Jul 08, 2019 | 161.01 | 161.62 | 160.47 | 161.06 | 341,434 | -1.03(-0.63%) |
Jul 05, 2019 | 162.50 | 162.85 | 160.00 | 162.09 | 370,182 | -1.26(-0.77%) |
Jul 03, 2019 | 163.50 | 163.58 | 162.53 | 163.35 | 110,397 | +0.59(+0.36%) |
Jul 02, 2019 | 163.30 | 163.30 | 162.09 | 162.77 | 291,516 | -0.87(-0.53%) |
Jul 01, 2019 | 164.08 | 164.08 | 162.26 | 163.64 | 438,869 | +1.16(+0.71%) |
Jun 28, 2019 | 160.88 | 162.84 | 159.63 | 162.48 | 1,245,314 | +2.41(+1.50%) |
Jun 27, 2019 | 159.10 | 160.46 | 158.38 | 160.07 | 536,038 | +1.25(+0.79%) |
Jun 26, 2019 | 158.12 | 159.49 | 157.64 | 158.81 | 489,104 | +0.79(+0.50%) |
Jun 25, 2019 | 156.95 | 158.86 | 155.94 | 158.02 | 574,914 | +1.46(+0.93%) |
Jun 24, 2019 | 158.82 | 158.82 | 156.36 | 156.56 | 407,577 | -1.58(-1.00%) |
Jun 21, 2019 | 155.94 | 158.28 | 155.07 | 158.13 | 801,285 | +1.34(+0.85%) |
Jun 20, 2019 | 156.50 | 156.79 | 155.35 | 156.79 | 561,803 | +1.96(+1.27%) |
Jun 19, 2019 | 154.10 | 154.83 | 152.63 | 154.83 | 301,539 | +1.09(+0.71%) |
Jun 18, 2019 | 152.32 | 154.36 | 151.88 | 153.75 | 453,774 | +2.84(+1.88%) |
Jun 17, 2019 | 150.96 | 151.57 | 149.82 | 150.90 | 325,310 | +0.19(+0.13%) |
Jun 14, 2019 | 151.22 | 151.37 | 149.23 | 150.72 | 305,130 | -0.56(-0.37%) |
Jun 13, 2019 | 151.85 | 151.90 | 149.41 | 151.27 | 297,787 | -0.03(-0.02%) |
Jun 12, 2019 | 152.92 | 154.12 | 150.40 | 151.30 | 350,657 | -1.69(-1.10%) |
Jun 11, 2019 | 155.28 | 156.42 | 152.85 | 152.99 | 357,173 | -0.92(-0.60%) |
Jun 10, 2019 | 153.09 | 154.29 | 151.99 | 153.91 | 458,626 | +1.41(+0.92%) |
Jun 07, 2019 | 150.61 | 152.89 | 149.77 | 152.51 | 634,947 | +3.11(+2.09%) |
Jun 06, 2019 | 149.13 | 149.70 | 147.62 | 149.39 | 192,426 | +0.16(+0.11%) |
Jun 05, 2019 | 149.26 | 150.06 | 146.25 | 149.23 | 422,778 | +0.56(+0.37%) |
Jun 04, 2019 | 146.22 | 148.74 | 145.56 | 148.68 | 223,124 | +3.78(+2.61%) |