Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 150.25 | 150.91 | 146.86 | 148.82 | 193,547 | -0.92(-0.62%) |
Aug 29, 2019 | 150.64 | 151.34 | 149.51 | 149.74 | 123,967 | +0.68(+0.46%) |
Aug 28, 2019 | 148.52 | 150.69 | 147.49 | 149.06 | 167,931 | +0.16(+0.11%) |
Aug 27, 2019 | 150.69 | 153.29 | 148.07 | 148.90 | 154,414 | -1.07(-0.71%) |
Aug 26, 2019 | 148.31 | 150.75 | 147.01 | 149.97 | 126,410 | +3.04(+2.07%) |
Aug 23, 2019 | 153.75 | 153.85 | 146.22 | 146.93 | 143,704 | -7.45(-4.83%) |
Aug 22, 2019 | 155.60 | 156.46 | 151.92 | 154.38 | 110,202 | -0.81(-0.52%) |
Aug 21, 2019 | 157.02 | 158.25 | 147.63 | 155.18 | 137,256 | -0.58(-0.37%) |
Aug 20, 2019 | 156.91 | 160.01 | 154.09 | 155.76 | 156,847 | -1.16(-0.74%) |
Aug 19, 2019 | 155.42 | 158.06 | 153.58 | 156.92 | 204,376 | +3.33(+2.17%) |
Aug 16, 2019 | 152.91 | 154.43 | 152.24 | 153.59 | 108,120 | +1.93(+1.27%) |
Aug 15, 2019 | 150.41 | 152.26 | 149.70 | 151.66 | 81,811 | +1.99(+1.33%) |
Aug 14, 2019 | 150.26 | 152.95 | 147.84 | 149.67 | 87,024 | -2.40(-1.58%) |
Aug 13, 2019 | 149.60 | 153.04 | 149.05 | 152.07 | 77,301 | +2.31(+1.55%) |
Aug 12, 2019 | 151.83 | 152.35 | 149.51 | 149.76 | 77,322 | -2.81(-1.84%) |
Aug 09, 2019 | 153.78 | 155.31 | 149.78 | 152.57 | 80,748 | -1.50(-0.97%) |
Aug 08, 2019 | 152.45 | 155.23 | 152.28 | 154.07 | 98,984 | +2.76(+1.83%) |
Aug 07, 2019 | 148.74 | 152.16 | 142.03 | 151.31 | 121,296 | +1.05(+0.70%) |
Aug 06, 2019 | 147.77 | 150.77 | 147.35 | 150.26 | 130,122 | +3.59(+2.45%) |
Aug 05, 2019 | 151.03 | 153.66 | 144.26 | 146.66 | 224,536 | -7.03(-4.58%) |
Aug 02, 2019 | 154.35 | 155.51 | 153.25 | 153.69 | 132,641 | -1.46(-0.94%) |
Aug 01, 2019 | 157.53 | 157.57 | 153.76 | 155.16 | 186,815 | -0.90(-0.58%) |
Jul 31, 2019 | 165.40 | 165.40 | 149.31 | 156.06 | 401,971 | -3.95(-2.47%) |
Jul 30, 2019 | 161.54 | 163.11 | 159.18 | 160.01 | 314,709 | -2.49(-1.53%) |
Jul 29, 2019 | 164.37 | 165.42 | 161.64 | 162.50 | 116,721 | -1.98(-1.20%) |
Jul 26, 2019 | 163.96 | 165.16 | 161.60 | 164.49 | 140,055 | +1.06(+0.65%) |
Jul 25, 2019 | 164.36 | 165.71 | 163.12 | 163.43 | 87,085 | -1.22(-0.74%) |
Jul 24, 2019 | 163.29 | 164.94 | 161.23 | 164.65 | 149,140 | +0.97(+0.59%) |
Jul 23, 2019 | 164.28 | 165.02 | 162.91 | 163.67 | 183,092 | +0.49(+0.30%) |
Jul 22, 2019 | 163.70 | 164.53 | 162.59 | 163.18 | 183,868 | +0.24(+0.15%) |
Jul 19, 2019 | 164.56 | 166.41 | 162.53 | 162.94 | 181,341 | -1.93(-1.17%) |
Jul 18, 2019 | 157.34 | 165.14 | 157.34 | 164.87 | 241,530 | +6.95(+4.40%) |
Jul 17, 2019 | 159.42 | 159.44 | 157.38 | 157.92 | 103,242 | -1.52(-0.95%) |
Jul 16, 2019 | 161.12 | 162.28 | 159.43 | 159.44 | 99,369 | -1.52(-0.95%) |
Jul 15, 2019 | 159.09 | 161.27 | 156.09 | 160.96 | 497,854 | +2.27(+1.43%) |
Jul 12, 2019 | 160.55 | 162.77 | 158.69 | 158.69 | 497,036 | -1.26(-0.79%) |
Jul 11, 2019 | 159.12 | 160.09 | 158.37 | 159.95 | 86,724 | +1.35(+0.85%) |
Jul 10, 2019 | 159.94 | 160.59 | 156.90 | 158.60 | 129,797 | -0.26(-0.17%) |
Jul 09, 2019 | 157.77 | 158.92 | 157.30 | 158.87 | 290,193 | +1.04(+0.66%) |
Jul 08, 2019 | 158.38 | 160.42 | 156.86 | 157.82 | 128,922 | -1.06(-0.67%) |
Jul 05, 2019 | 158.72 | 159.99 | 158.29 | 158.88 | 262,090 | -0.47(-0.30%) |
Jul 03, 2019 | 158.65 | 159.95 | 157.82 | 159.36 | 130,817 | +1.37(+0.87%) |
Jul 02, 2019 | 158.57 | 159.01 | 157.25 | 157.99 | 197,561 | -0.82(-0.52%) |
Jul 01, 2019 | 158.17 | 159.35 | 155.08 | 158.81 | 141,998 | +2.74(+1.76%) |
Jun 28, 2019 | 159.01 | 160.05 | 155.67 | 156.07 | 454,609 | -2.13(-1.35%) |
Jun 27, 2019 | 155.31 | 158.77 | 155.31 | 158.20 | 136,531 | +3.36(+2.17%) |
Jun 26, 2019 | 153.98 | 155.20 | 151.76 | 154.84 | 161,890 | +1.61(+1.05%) |
Jun 25, 2019 | 156.25 | 156.25 | 151.43 | 153.23 | 210,431 | -2.36(-1.52%) |
Jun 24, 2019 | 158.74 | 160.24 | 154.53 | 155.59 | 155,103 | -2.60(-1.65%) |
Jun 21, 2019 | 156.56 | 160.88 | 156.56 | 158.19 | 216,241 | +0.69(+0.44%) |
Jun 20, 2019 | 158.74 | 160.60 | 157.13 | 157.50 | 189,325 | -0.39(-0.24%) |
Jun 19, 2019 | 154.63 | 158.26 | 153.53 | 157.88 | 151,376 | +3.01(+1.94%) |
Jun 18, 2019 | 158.91 | 159.75 | 153.95 | 154.88 | 280,180 | -3.25(-2.06%) |
Jun 17, 2019 | 159.41 | 160.44 | 157.58 | 158.13 | 105,683 | -0.64(-0.40%) |
Jun 14, 2019 | 158.51 | 160.41 | 157.53 | 158.77 | 109,261 | +0.21(+0.13%) |
Jun 13, 2019 | 159.31 | 159.83 | 157.66 | 158.56 | 114,576 | -0.18(-0.12%) |
Jun 12, 2019 | 156.88 | 160.61 | 155.72 | 158.74 | 133,335 | +1.87(+1.19%) |
Jun 11, 2019 | 157.05 | 159.92 | 155.32 | 156.88 | 101,502 | -0.39(-0.25%) |
Jun 10, 2019 | 160.93 | 163.00 | 156.66 | 157.27 | 146,541 | -3.04(-1.90%) |
Jun 07, 2019 | 162.09 | 163.37 | 160.23 | 160.31 | 136,861 | -0.97(-0.60%) |
Jun 06, 2019 | 162.15 | 163.92 | 159.99 | 161.29 | 152,590 | -0.74(-0.45%) |
Jun 05, 2019 | 160.08 | 162.15 | 158.61 | 162.02 | 149,844 | +3.03(+1.90%) |
Jun 04, 2019 | 157.80 | 159.33 | 156.08 | 159.00 | 157,433 | +2.52(+1.61%) |