Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 148.06 | 148.31 | 144.82 | 144.96 | 1,748,794 | -1.47(-1.00%) |
Aug 29, 2019 | 145.28 | 147.64 | 145.05 | 146.43 | 1,731,944 | +3.52(+2.46%) |
Aug 28, 2019 | 139.89 | 143.62 | 139.40 | 142.91 | 1,586,663 | +2.45(+1.74%) |
Aug 27, 2019 | 141.86 | 142.88 | 140.04 | 140.46 | 1,332,341 | -0.66(-0.47%) |
Aug 26, 2019 | 140.20 | 142.15 | 138.76 | 141.13 | 1,992,015 | +3.55(+2.58%) |
Aug 23, 2019 | 141.30 | 143.94 | 136.91 | 137.58 | 3,200,193 | -7.81(-5.37%) |
Aug 22, 2019 | 145.52 | 146.18 | 143.22 | 145.39 | 1,834,172 | +0.48(+0.33%) |
Aug 21, 2019 | 144.44 | 145.28 | 143.75 | 144.92 | 1,982,517 | +2.58(+1.81%) |
Aug 20, 2019 | 142.29 | 142.79 | 141.41 | 142.33 | 1,691,515 | -0.27(-0.19%) |
Aug 19, 2019 | 140.55 | 143.41 | 139.77 | 142.60 | 2,130,423 | +2.96(+2.12%) |
Aug 16, 2019 | 134.55 | 141.29 | 134.28 | 139.65 | 3,732,579 | +5.17(+3.84%) |
Aug 15, 2019 | 134.59 | 136.00 | 132.17 | 134.48 | 2,565,849 | +0.50(+0.38%) |
Aug 14, 2019 | 134.86 | 135.48 | 132.74 | 133.98 | 3,205,806 | -3.74(-2.72%) |
Aug 13, 2019 | 136.62 | 140.42 | 136.15 | 137.72 | 3,105,600 | +0.11(+0.08%) |
Aug 12, 2019 | 144.06 | 144.43 | 137.39 | 137.61 | 3,809,772 | -7.29(-5.03%) |
Aug 09, 2019 | 144.04 | 145.99 | 143.60 | 144.90 | 1,862,389 | -0.21(-0.14%) |
Aug 08, 2019 | 142.33 | 145.23 | 141.72 | 145.10 | 1,775,294 | +3.58(+2.53%) |
Aug 07, 2019 | 140.78 | 141.85 | 139.06 | 141.53 | 1,866,947 | -1.44(-1.01%) |
Aug 06, 2019 | 142.63 | 144.44 | 140.75 | 142.97 | 1,949,965 | +1.61(+1.14%) |
Aug 05, 2019 | 144.67 | 145.44 | 138.22 | 141.36 | 3,465,831 | -7.15(-4.81%) |
Aug 02, 2019 | 149.58 | 149.58 | 147.01 | 148.51 | 2,425,872 | -2.35(-1.56%) |
Aug 01, 2019 | 155.24 | 156.43 | 150.34 | 150.86 | 2,344,316 | -4.16(-2.68%) |
Jul 31, 2019 | 159.18 | 159.40 | 154.05 | 155.01 | 2,137,537 | -4.10(-2.58%) |
Jul 30, 2019 | 158.30 | 159.77 | 156.90 | 159.11 | 1,496,791 | -0.22(-0.13%) |
Jul 29, 2019 | 159.35 | 160.22 | 158.27 | 159.33 | 1,559,735 | -0.12(-0.08%) |
Jul 26, 2019 | 156.29 | 160.01 | 156.13 | 159.45 | 2,083,807 | +3.26(+2.09%) |
Jul 25, 2019 | 156.28 | 156.59 | 154.73 | 156.19 | 1,261,654 | -0.25(-0.16%) |
Jul 24, 2019 | 155.15 | 157.66 | 154.47 | 156.44 | 1,897,387 | -1.09(-0.70%) |
Jul 23, 2019 | 155.42 | 158.09 | 154.84 | 157.54 | 2,326,175 | +3.00(+1.94%) |
Jul 22, 2019 | 154.97 | 155.88 | 153.99 | 154.54 | 1,036,887 | -0.44(-0.28%) |
Jul 19, 2019 | 153.52 | 155.87 | 153.03 | 154.98 | 2,875,012 | +2.22(+1.45%) |
Jul 18, 2019 | 152.30 | 153.34 | 151.62 | 152.76 | 1,507,046 | +0.15(+0.10%) |
Jul 17, 2019 | 155.41 | 155.88 | 152.61 | 152.61 | 1,462,075 | -2.87(-1.85%) |
Jul 16, 2019 | 154.60 | 155.90 | 154.17 | 155.48 | 1,437,531 | +0.14(+0.09%) |
Jul 15, 2019 | 156.18 | 157.03 | 154.68 | 155.34 | 2,119,898 | +0.59(+0.38%) |
Jul 12, 2019 | 151.71 | 154.79 | 151.70 | 154.75 | 2,424,269 | +3.85(+2.55%) |
Jul 11, 2019 | 150.40 | 150.94 | 149.14 | 150.91 | 2,150,870 | +0.42(+0.28%) |
Jul 10, 2019 | 151.79 | 152.66 | 150.31 | 150.48 | 1,873,553 | -2.38(-1.56%) |
Jul 09, 2019 | 151.60 | 153.10 | 150.76 | 152.86 | 1,588,027 | -0.51(-0.33%) |
Jul 08, 2019 | 152.57 | 154.10 | 151.61 | 153.37 | 1,479,081 | +0.44(+0.29%) |
Jul 05, 2019 | 153.09 | 153.47 | 151.18 | 152.93 | 1,380,335 | -1.75(-1.13%) |
Jul 03, 2019 | 155.17 | 155.18 | 152.34 | 154.68 | 981,526 | +0.15(+0.10%) |
Jul 02, 2019 | 154.81 | 155.03 | 153.55 | 154.53 | 1,465,043 | -0.01(-0.01%) |
Jul 01, 2019 | 157.49 | 158.03 | 152.49 | 154.54 | 2,594,107 | -0.53(-0.34%) |
Jun 28, 2019 | 154.25 | 156.33 | 154.25 | 155.07 | 6,961,838 | +0.83(+0.54%) |
Jun 27, 2019 | 154.62 | 154.84 | 153.19 | 154.24 | 2,214,288 | -0.51(-0.33%) |
Jun 26, 2019 | 154.73 | 155.17 | 154.28 | 154.74 | 2,174,606 | -0.18(-0.11%) |
Jun 25, 2019 | 155.93 | 155.93 | 154.55 | 154.92 | 2,238,043 | -0.53(-0.34%) |
Jun 24, 2019 | 153.82 | 156.85 | 153.60 | 155.45 | 2,772,319 | +2.42(+1.58%) |
Jun 21, 2019 | 152.26 | 153.42 | 151.01 | 153.03 | 2,555,753 | +1.42(+0.93%) |
Jun 20, 2019 | 151.14 | 151.96 | 149.83 | 151.61 | 2,088,080 | +2.63(+1.76%) |
Jun 19, 2019 | 148.45 | 150.40 | 148.18 | 148.99 | 1,794,307 | +0.52(+0.35%) |
Jun 18, 2019 | 145.21 | 149.01 | 144.86 | 148.46 | 2,809,377 | +4.67(+3.24%) |
Jun 17, 2019 | 142.80 | 144.57 | 141.83 | 143.80 | 1,869,707 | +2.66(+1.89%) |
Jun 14, 2019 | 141.27 | 141.68 | 139.28 | 141.13 | 1,087,915 | -0.02(-0.01%) |
Jun 13, 2019 | 139.36 | 141.81 | 138.79 | 141.15 | 1,280,165 | +2.55(+1.84%) |
Jun 12, 2019 | 139.03 | 139.59 | 137.59 | 138.60 | 1,442,901 | -1.13(-0.81%) |
Jun 11, 2019 | 141.08 | 142.11 | 138.66 | 139.73 | 2,168,308 | +0.18(+0.13%) |
Jun 10, 2019 | 139.42 | 140.87 | 139.40 | 139.55 | 1,834,176 | +1.03(+0.74%) |
Jun 07, 2019 | 137.20 | 138.98 | 136.52 | 138.52 | 1,670,198 | +2.07(+1.52%) |
Jun 06, 2019 | 135.94 | 137.09 | 134.92 | 136.46 | 1,493,588 | +0.25(+0.18%) |
Jun 05, 2019 | 136.27 | 136.88 | 134.29 | 136.21 | 1,754,320 | +0.56(+0.41%) |
Jun 04, 2019 | 135.07 | 136.54 | 134.03 | 135.65 | 2,009,692 | +2.17(+1.63%) |