Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 143.79 | 144.13 | 141.11 | 142.82 | 2,991,300 | +0.19(+0.13%) |
Aug 29, 2019 | 142.02 | 142.98 | 140.16 | 142.63 | 3,284,439 | +2.55(+1.82%) |
Aug 28, 2019 | 131.43 | 141.36 | 129.70 | 140.08 | 18,500,668 | -10.13(-6.74%) |
Aug 27, 2019 | 149.45 | 151.40 | 148.69 | 150.21 | 4,248,441 | +2.41(+1.63%) |
Aug 26, 2019 | 145.82 | 147.86 | 145.66 | 147.80 | 2,027,540 | +3.81(+2.65%) |
Aug 23, 2019 | 144.40 | 147.11 | 143.24 | 143.99 | 2,553,000 | -1.22(-0.84%) |
Aug 22, 2019 | 145.90 | 146.43 | 143.17 | 145.21 | 2,616,001 | -0.74(-0.51%) |
Aug 21, 2019 | 147.75 | 148.10 | 145.01 | 145.95 | 1,967,134 | -0.61(-0.42%) |
Aug 20, 2019 | 145.72 | 147.42 | 144.53 | 146.56 | 1,078,330 | +0.38(+0.26%) |
Aug 19, 2019 | 146.75 | 146.80 | 145.46 | 146.18 | 1,900,535 | +2.05(+1.42%) |
Aug 16, 2019 | 144.71 | 145.32 | 143.53 | 144.13 | 1,975,800 | +1.21(+0.85%) |
Aug 15, 2019 | 144.99 | 144.99 | 141.46 | 142.92 | 3,184,225 | -4.00(-2.72%) |
Aug 14, 2019 | 148.52 | 148.67 | 143.61 | 146.92 | 2,198,644 | -4.89(-3.22%) |
Aug 13, 2019 | 148.59 | 154.52 | 148.14 | 151.81 | 1,810,512 | +2.94(+1.97%) |
Aug 12, 2019 | 149.53 | 150.36 | 147.85 | 148.87 | 2,587,098 | -2.47(-1.63%) |
Aug 09, 2019 | 151.04 | 152.66 | 149.46 | 151.34 | 1,888,100 | -0.75(-0.49%) |
Aug 08, 2019 | 146.48 | 152.22 | 146.19 | 152.09 | 3,198,624 | +7.92(+5.49%) |
Aug 07, 2019 | 141.88 | 144.96 | 140.64 | 144.17 | 1,790,609 | +0.50(+0.35%) |
Aug 06, 2019 | 145.26 | 146.67 | 142.05 | 143.67 | 2,234,277 | +0.10(+0.07%) |
Aug 05, 2019 | 143.58 | 144.05 | 141.06 | 143.57 | 3,381,987 | -4.19(-2.84%) |
Aug 02, 2019 | 153.23 | 154.27 | 146.10 | 147.76 | 3,830,700 | -5.71(-3.72%) |
Aug 01, 2019 | 156.12 | 158.83 | 153.03 | 153.47 | 2,680,228 | -2.70(-1.73%) |
Jul 31, 2019 | 160.28 | 160.60 | 154.29 | 156.17 | 1,676,133 | -4.12(-2.57%) |
Jul 30, 2019 | 162.08 | 162.85 | 160.01 | 160.29 | 1,040,421 | -2.48(-1.52%) |
Jul 29, 2019 | 168.31 | 168.62 | 160.70 | 162.77 | 1,929,712 | -5.22(-3.11%) |
Jul 26, 2019 | 170.23 | 171.51 | 167.77 | 167.99 | 1,159,100 | -1.93(-1.14%) |
Jul 25, 2019 | 171.91 | 172.76 | 167.15 | 169.92 | 1,591,115 | -3.59(-2.07%) |
Jul 24, 2019 | 169.02 | 173.95 | 167.93 | 173.51 | 1,086,440 | +3.77(+2.22%) |
Jul 23, 2019 | 171.45 | 171.45 | 167.97 | 169.74 | 952,299 | -0.62(-0.36%) |
Jul 22, 2019 | 170.31 | 172.27 | 170.09 | 170.36 | 1,072,280 | +1.05(+0.62%) |
Jul 19, 2019 | 173.30 | 174.35 | 169.21 | 169.31 | 1,155,800 | -3.07(-1.78%) |
Jul 18, 2019 | 170.68 | 173.63 | 170.57 | 172.38 | 904,328 | +0.76(+0.44%) |
Jul 17, 2019 | 170.65 | 172.01 | 169.77 | 171.62 | 1,102,641 | +0.61(+0.36%) |
Jul 16, 2019 | 174.02 | 174.66 | 170.67 | 171.01 | 1,075,985 | -2.70(-1.55%) |
Jul 15, 2019 | 174.90 | 174.90 | 172.70 | 173.71 | 812,483 | -0.48(-0.28%) |
Jul 12, 2019 | 174.46 | 174.46 | 170.93 | 174.19 | 1,224,400 | +0.86(+0.50%) |
Jul 11, 2019 | 173.11 | 174.80 | 171.50 | 173.33 | 1,111,204 | +0.59(+0.34%) |
Jul 10, 2019 | 172.51 | 175.28 | 172.00 | 172.74 | 1,419,233 | +1.39(+0.81%) |
Jul 09, 2019 | 168.77 | 171.43 | 168.26 | 171.35 | 1,257,389 | +1.48(+0.87%) |
Jul 08, 2019 | 170.75 | 171.39 | 168.77 | 169.87 | 1,766,250 | -2.36(-1.37%) |
Jul 05, 2019 | 170.39 | 172.34 | 169.44 | 172.23 | 1,233,300 | +0.23(+0.13%) |
Jul 03, 2019 | 170.36 | 172.18 | 168.84 | 172.00 | 852,700 | +1.90(+1.12%) |
Jul 02, 2019 | 169.11 | 170.32 | 168.40 | 170.10 | 862,163 | +0.82(+0.48%) |
Jul 01, 2019 | 166.99 | 170.06 | 165.52 | 169.28 | 2,262,729 | +6.38(+3.92%) |
Jun 28, 2019 | 166.12 | 166.36 | 162.87 | 162.90 | 4,849,600 | -2.35(-1.42%) |
Jun 27, 2019 | 163.15 | 166.07 | 162.77 | 165.25 | 1,624,028 | +2.77(+1.70%) |
Jun 26, 2019 | 164.17 | 165.80 | 162.32 | 162.48 | 1,157,329 | -0.68(-0.42%) |
Jun 25, 2019 | 169.28 | 169.37 | 162.84 | 163.16 | 2,368,336 | -5.34(-3.17%) |
Jun 24, 2019 | 171.37 | 171.83 | 168.29 | 168.50 | 2,507,711 | -2.39(-1.40%) |
Jun 21, 2019 | 169.33 | 171.68 | 169.00 | 170.89 | 3,079,900 | +1.44(+0.85%) |
Jun 20, 2019 | 169.03 | 171.11 | 167.89 | 169.45 | 2,739,889 | +3.82(+2.31%) |
Jun 19, 2019 | 163.01 | 166.79 | 162.35 | 165.63 | 2,892,609 | +3.73(+2.30%) |
Jun 18, 2019 | 159.87 | 163.38 | 159.27 | 161.90 | 1,427,798 | +4.52(+2.87%) |
Jun 17, 2019 | 158.39 | 158.81 | 157.09 | 157.38 | 1,423,277 | -0.78(-0.49%) |
Jun 14, 2019 | 161.85 | 163.00 | 156.22 | 158.16 | 1,573,700 | -4.16(-2.56%) |
Jun 13, 2019 | 164.54 | 164.88 | 161.77 | 162.32 | 1,121,414 | -1.45(-0.89%) |
Jun 12, 2019 | 163.46 | 163.81 | 161.72 | 163.77 | 901,826 | +0.57(+0.35%) |
Jun 11, 2019 | 166.94 | 167.93 | 162.03 | 163.20 | 1,363,565 | -1.92(-1.16%) |
Jun 10, 2019 | 166.38 | 168.15 | 164.99 | 165.12 | 1,504,325 | -0.18(-0.11%) |
Jun 07, 2019 | 162.04 | 166.00 | 161.67 | 165.30 | 1,388,900 | +4.14(+2.57%) |
Jun 06, 2019 | 161.09 | 161.48 | 158.37 | 161.16 | 1,236,451 | +0.66(+0.41%) |
Jun 05, 2019 | 162.32 | 162.56 | 158.45 | 160.50 | 1,229,359 | +0.59(+0.37%) |
Jun 04, 2019 | 157.58 | 160.05 | 155.81 | 159.91 | 1,877,053 | +4.88(+3.15%) |