Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 150.00 | 150.00 | 147.94 | 148.44 | 29,400 | +0.70(+0.48%) |
Aug 29, 2019 | 147.54 | 147.85 | 147.10 | 147.74 | 40,098 | +0.68(+0.46%) |
Aug 28, 2019 | 144.59 | 147.34 | 144.39 | 147.06 | 38,877 | +1.01(+0.69%) |
Aug 27, 2019 | 147.00 | 147.10 | 145.91 | 146.05 | 28,336 | +0.68(+0.46%) |
Aug 26, 2019 | 145.21 | 145.68 | 144.66 | 145.38 | 36,185 | +1.85(+1.29%) |
Aug 23, 2019 | 145.12 | 146.64 | 143.51 | 143.52 | 44,700 | -2.35(-1.61%) |
Aug 22, 2019 | 146.78 | 146.84 | 145.12 | 145.87 | 21,119 | -1.32(-0.90%) |
Aug 21, 2019 | 147.65 | 147.95 | 146.99 | 147.19 | 43,416 | +2.23(+1.54%) |
Aug 20, 2019 | 144.58 | 145.25 | 144.00 | 144.96 | 21,448 | +1.12(+0.78%) |
Aug 19, 2019 | 144.66 | 144.71 | 143.64 | 143.84 | 15,142 | +0.93(+0.65%) |
Aug 16, 2019 | 142.10 | 143.67 | 142.10 | 142.91 | 33,300 | -0.06(-0.04%) |
Aug 15, 2019 | 142.88 | 143.50 | 142.00 | 142.97 | 38,502 | +1.07(+0.75%) |
Aug 14, 2019 | 142.87 | 143.26 | 141.79 | 141.90 | 108,162 | -4.80(-3.27%) |
Aug 13, 2019 | 143.76 | 147.50 | 143.76 | 146.70 | 28,430 | -0.40(-0.27%) |
Aug 12, 2019 | 146.55 | 147.23 | 146.31 | 147.10 | 32,573 | +1.38(+0.95%) |
Aug 09, 2019 | 145.57 | 146.63 | 145.48 | 145.72 | 49,500 | -3.89(-2.60%) |
Aug 08, 2019 | 150.29 | 150.29 | 142.78 | 149.61 | 72,926 | -5.50(-3.55%) |
Aug 07, 2019 | 153.56 | 155.35 | 152.92 | 155.11 | 51,859 | +2.12(+1.38%) |
Aug 06, 2019 | 151.29 | 153.36 | 151.19 | 153.00 | 132,982 | +3.69(+2.47%) |
Aug 05, 2019 | 150.83 | 151.01 | 148.37 | 149.31 | 42,402 | -7.13(-4.56%) |
Aug 02, 2019 | 157.29 | 157.29 | 155.41 | 156.44 | 60,900 | -6.99(-4.28%) |
Aug 01, 2019 | 162.49 | 165.01 | 162.49 | 163.43 | 158,261 | +3.97(+2.49%) |
Jul 31, 2019 | 159.43 | 161.66 | 159.35 | 159.46 | 57,517 | +3.92(+2.52%) |
Jul 30, 2019 | 157.36 | 157.36 | 155.39 | 155.54 | 35,982 | -5.54(-3.44%) |
Jul 29, 2019 | 160.99 | 161.23 | 160.24 | 161.08 | 22,578 | -0.58(-0.36%) |
Jul 26, 2019 | 160.00 | 161.66 | 159.95 | 161.66 | 26,200 | +4.02(+2.55%) |
Jul 25, 2019 | 157.74 | 158.49 | 156.79 | 157.64 | 25,584 | -0.18(-0.11%) |
Jul 24, 2019 | 157.43 | 157.89 | 156.98 | 157.82 | 18,608 | -1.00(-0.63%) |
Jul 23, 2019 | 158.54 | 158.83 | 157.80 | 158.82 | 20,427 | -0.45(-0.28%) |
Jul 22, 2019 | 158.92 | 159.73 | 158.46 | 159.27 | 20,963 | +2.60(+1.66%) |
Jul 19, 2019 | 157.44 | 157.72 | 155.94 | 156.67 | 26,200 | -2.52(-1.58%) |
Jul 18, 2019 | 158.14 | 159.31 | 157.97 | 159.19 | 23,587 | +1.77(+1.12%) |
Jul 17, 2019 | 157.75 | 158.60 | 157.25 | 157.42 | 30,946 | -0.38(-0.24%) |
Jul 16, 2019 | 157.32 | 157.85 | 156.94 | 157.80 | 84,025 | +0.86(+0.55%) |
Jul 15, 2019 | 157.17 | 157.64 | 156.66 | 156.94 | 26,654 | +1.24(+0.80%) |
Jul 12, 2019 | 155.31 | 155.92 | 155.01 | 155.70 | 20,100 | -1.21(-0.77%) |
Jul 11, 2019 | 157.66 | 157.66 | 156.24 | 156.91 | 20,701 | -0.13(-0.08%) |
Jul 10, 2019 | 157.25 | 157.43 | 156.42 | 157.04 | 21,387 | -0.89(-0.56%) |
Jul 09, 2019 | 157.33 | 158.40 | 157.30 | 157.93 | 16,360 | +0.64(+0.41%) |
Jul 08, 2019 | 157.02 | 157.61 | 156.81 | 157.29 | 14,050 | +1.25(+0.80%) |
Jul 05, 2019 | 154.92 | 156.14 | 154.24 | 156.04 | 26,500 | -1.59(-1.01%) |
Jul 03, 2019 | 157.33 | 157.85 | 157.09 | 157.63 | 20,300 | +3.11(+2.01%) |
Jul 02, 2019 | 154.07 | 154.96 | 153.88 | 154.52 | 21,392 | -0.52(-0.34%) |
Jul 01, 2019 | 155.88 | 155.98 | 154.71 | 155.04 | 30,859 | +0.83(+0.54%) |
Jun 28, 2019 | 153.84 | 154.50 | 153.62 | 154.21 | 33,800 | +3.09(+2.04%) |
Jun 27, 2019 | 151.17 | 151.88 | 151.12 | 151.12 | 22,117 | -2.95(-1.91%) |
Jun 26, 2019 | 153.56 | 154.57 | 153.51 | 154.07 | 24,246 | +5.20(+3.49%) |
Jun 25, 2019 | 149.87 | 150.21 | 148.87 | 148.87 | 20,085 | -2.01(-1.33%) |
Jun 24, 2019 | 151.40 | 151.68 | 150.57 | 150.88 | 20,948 | -1.62(-1.06%) |
Jun 21, 2019 | 151.55 | 152.88 | 151.55 | 152.50 | 49,000 | +0.19(+0.13%) |
Jun 20, 2019 | 153.26 | 153.39 | 151.65 | 152.31 | 22,418 | +1.61(+1.07%) |
Jun 19, 2019 | 149.71 | 150.86 | 149.46 | 150.70 | 37,574 | -2.58(-1.68%) |
Jun 18, 2019 | 151.15 | 153.64 | 151.08 | 153.28 | 19,489 | +5.49(+3.71%) |
Jun 17, 2019 | 147.39 | 148.49 | 147.39 | 147.79 | 23,961 | +1.46(+1.00%) |
Jun 14, 2019 | 146.25 | 146.88 | 146.02 | 146.33 | 15,600 | +0.05(+0.03%) |
Jun 13, 2019 | 145.79 | 146.99 | 145.79 | 146.28 | 21,691 | +1.10(+0.76%) |
Jun 12, 2019 | 145.13 | 146.51 | 145.00 | 145.18 | 25,010 | -1.65(-1.12%) |
Jun 11, 2019 | 149.80 | 149.80 | 146.33 | 146.83 | 52,582 | -3.83(-2.54%) |
Jun 10, 2019 | 150.38 | 150.66 | 150.00 | 150.66 | 45,497 | +0.51(+0.34%) |
Jun 07, 2019 | 149.26 | 151.16 | 149.26 | 150.15 | 37,700 | +2.63(+1.78%) |
Jun 06, 2019 | 146.72 | 147.66 | 146.51 | 147.52 | 18,975 | +2.92(+2.02%) |
Jun 05, 2019 | 145.75 | 145.77 | 144.48 | 144.60 | 22,893 | -1.01(-0.69%) |
Jun 04, 2019 | 144.66 | 145.96 | 144.66 | 145.61 | 18,903 | +0.48(+0.33%) |