Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 168.64 | 169.26 | 167.45 | 168.28 | 1,329,096 | +0.66(+0.39%) |
Aug 29, 2019 | 168.75 | 169.26 | 167.07 | 167.62 | 1,300,142 | +0.64(+0.38%) |
Aug 28, 2019 | 163.71 | 167.04 | 163.68 | 166.98 | 938,597 | +2.33(+1.42%) |
Aug 27, 2019 | 165.41 | 166.12 | 163.73 | 164.65 | 1,023,301 | +0.62(+0.38%) |
Aug 26, 2019 | 164.97 | 165.40 | 162.71 | 164.03 | 1,092,401 | +0.27(+0.17%) |
Aug 23, 2019 | 166.86 | 167.10 | 163.01 | 163.76 | 1,918,519 | -3.48(-2.08%) |
Aug 22, 2019 | 169.75 | 169.84 | 166.96 | 167.24 | 1,302,195 | -1.33(-0.79%) |
Aug 21, 2019 | 169.07 | 170.63 | 167.64 | 168.57 | 1,530,733 | +1.17(+0.70%) |
Aug 20, 2019 | 167.86 | 168.06 | 165.96 | 167.40 | 1,261,765 | -1.42(-0.84%) |
Aug 19, 2019 | 169.72 | 171.47 | 167.96 | 168.82 | 1,509,742 | -0.53(-0.31%) |
Aug 16, 2019 | 167.69 | 169.96 | 166.92 | 169.34 | 1,885,026 | +3.16(+1.90%) |
Aug 15, 2019 | 166.08 | 166.64 | 164.57 | 166.19 | 1,347,587 | +1.94(+1.18%) |
Aug 14, 2019 | 164.81 | 167.14 | 164.19 | 164.25 | 1,619,553 | -3.38(-2.01%) |
Aug 13, 2019 | 164.30 | 167.99 | 164.09 | 167.62 | 1,649,948 | +3.12(+1.90%) |
Aug 12, 2019 | 165.16 | 166.56 | 163.95 | 164.50 | 723,327 | -1.18(-0.71%) |
Aug 09, 2019 | 165.95 | 167.03 | 164.31 | 165.68 | 1,037,129 | -1.13(-0.68%) |
Aug 08, 2019 | 164.67 | 166.86 | 164.63 | 166.81 | 1,672,962 | +3.29(+2.01%) |
Aug 07, 2019 | 157.74 | 164.07 | 156.78 | 163.52 | 2,336,537 | +4.50(+2.83%) |
Aug 06, 2019 | 158.96 | 159.95 | 157.13 | 159.02 | 1,782,551 | +1.12(+0.71%) |
Aug 05, 2019 | 160.09 | 161.34 | 157.32 | 157.90 | 1,602,612 | -4.82(-2.96%) |
Aug 02, 2019 | 162.35 | 163.72 | 161.19 | 162.72 | 1,318,528 | -0.79(-0.48%) |
Aug 01, 2019 | 164.03 | 166.80 | 162.93 | 163.51 | 1,689,429 | -0.03(-0.02%) |
Jul 31, 2019 | 163.54 | 165.68 | 161.78 | 163.54 | 1,997,107 | -0.63(-0.38%) |
Jul 30, 2019 | 161.32 | 164.62 | 160.77 | 164.17 | 1,797,439 | +1.55(+0.96%) |
Jul 29, 2019 | 162.60 | 163.30 | 161.35 | 162.62 | 2,035,615 | -0.69(-0.42%) |
Jul 26, 2019 | 162.45 | 163.63 | 160.88 | 163.30 | 1,859,680 | +0.96(+0.59%) |
Jul 25, 2019 | 159.57 | 162.74 | 159.12 | 162.35 | 2,791,383 | +2.61(+1.63%) |
Jul 24, 2019 | 157.79 | 159.84 | 155.75 | 159.74 | 2,868,481 | +3.47(+2.22%) |
Jul 23, 2019 | 149.50 | 156.91 | 148.55 | 156.27 | 6,629,026 | +11.36(+7.84%) |
Jul 22, 2019 | 145.74 | 147.17 | 144.65 | 144.91 | 1,676,513 | -0.64(-0.44%) |
Jul 19, 2019 | 146.19 | 146.97 | 145.19 | 145.55 | 1,531,224 | -0.35(-0.24%) |
Jul 18, 2019 | 145.27 | 146.56 | 142.69 | 145.90 | 1,822,806 | +0.27(+0.18%) |
Jul 17, 2019 | 148.86 | 149.12 | 145.55 | 145.63 | 1,814,399 | -3.41(-2.29%) |
Jul 16, 2019 | 151.09 | 151.14 | 148.84 | 149.03 | 1,576,800 | -2.02(-1.34%) |
Jul 15, 2019 | 149.91 | 151.09 | 149.44 | 151.05 | 1,046,675 | +1.32(+0.88%) |
Jul 12, 2019 | 148.70 | 150.14 | 148.61 | 149.73 | 1,330,763 | +1.44(+0.97%) |
Jul 11, 2019 | 145.94 | 148.32 | 145.69 | 148.29 | 1,288,399 | +2.44(+1.67%) |
Jul 10, 2019 | 148.45 | 148.91 | 145.05 | 145.85 | 1,553,670 | -1.47(-1.00%) |
Jul 09, 2019 | 147.27 | 147.67 | 146.27 | 147.31 | 891,611 | -0.21(-0.14%) |
Jul 08, 2019 | 148.28 | 148.87 | 147.30 | 147.52 | 989,928 | -1.07(-0.72%) |
Jul 05, 2019 | 148.49 | 148.97 | 146.77 | 148.59 | 714,320 | -1.28(-0.85%) |
Jul 03, 2019 | 148.53 | 149.91 | 147.77 | 149.87 | 671,342 | +2.16(+1.46%) |
Jul 02, 2019 | 147.16 | 148.25 | 146.63 | 147.71 | 1,047,773 | +0.67(+0.45%) |
Jul 01, 2019 | 147.12 | 147.80 | 145.85 | 147.05 | 1,319,607 | +0.96(+0.66%) |
Jun 28, 2019 | 145.04 | 146.09 | 144.22 | 146.09 | 1,722,274 | +1.13(+0.78%) |
Jun 27, 2019 | 145.37 | 145.96 | 143.76 | 144.96 | 1,173,308 | +0.15(+0.11%) |
Jun 26, 2019 | 147.13 | 147.56 | 144.78 | 144.81 | 1,372,204 | -2.89(-1.96%) |
Jun 25, 2019 | 147.88 | 148.94 | 146.72 | 147.69 | 1,520,216 | -0.84(-0.56%) |
Jun 24, 2019 | 148.91 | 149.95 | 147.86 | 148.53 | 1,204,174 | +0.09(+0.06%) |
Jun 21, 2019 | 149.82 | 150.33 | 148.15 | 148.44 | 2,352,520 | -1.90(-1.27%) |
Jun 20, 2019 | 149.67 | 150.59 | 147.46 | 150.35 | 1,676,413 | +2.12(+1.43%) |
Jun 19, 2019 | 148.16 | 148.79 | 146.84 | 148.22 | 1,785,399 | +0.07(+0.05%) |
Jun 18, 2019 | 150.19 | 150.35 | 147.42 | 148.15 | 2,176,390 | -0.95(-0.64%) |
Jun 17, 2019 | 150.98 | 151.18 | 148.71 | 149.10 | 1,307,197 | -1.88(-1.24%) |
Jun 14, 2019 | 152.40 | 152.40 | 150.40 | 150.98 | 1,499,539 | -1.71(-1.12%) |
Jun 13, 2019 | 151.82 | 152.73 | 151.37 | 152.69 | 1,749,586 | +1.64(+1.08%) |
Jun 12, 2019 | 151.00 | 151.28 | 149.36 | 151.05 | 1,402,982 | +0.96(+0.64%) |
Jun 11, 2019 | 151.37 | 152.17 | 148.50 | 150.10 | 1,966,025 | -0.22(-0.14%) |
Jun 10, 2019 | 151.96 | 152.06 | 150.27 | 150.31 | 1,547,895 | -0.78(-0.51%) |
Jun 07, 2019 | 148.72 | 152.68 | 148.16 | 151.09 | 3,034,528 | +2.36(+1.59%) |
Jun 06, 2019 | 143.44 | 148.72 | 142.85 | 148.72 | 2,707,265 | +5.35(+3.73%) |
Jun 05, 2019 | 139.66 | 143.41 | 138.17 | 143.37 | 2,317,927 | +4.58(+3.30%) |
Jun 04, 2019 | 137.53 | 138.79 | 136.23 | 138.79 | 2,399,326 | +2.74(+2.01%) |