Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 147.22 | 148.73 | 146.36 | 146.81 | 3,295,447 | +0.21(+0.14%) |
Aug 29, 2019 | 144.53 | 147.55 | 143.41 | 146.60 | 4,848,544 | +3.90(+2.73%) |
Aug 28, 2019 | 141.87 | 143.90 | 141.09 | 142.70 | 6,483,507 | +0.84(+0.59%) |
Aug 27, 2019 | 144.79 | 144.79 | 141.69 | 141.87 | 4,434,310 | -1.48(-1.03%) |
Aug 26, 2019 | 145.46 | 146.33 | 142.60 | 143.34 | 3,660,368 | -0.78(-0.54%) |
Aug 23, 2019 | 148.75 | 149.06 | 143.29 | 144.13 | 3,984,852 | -5.49(-3.67%) |
Aug 22, 2019 | 152.33 | 153.24 | 149.51 | 149.61 | 4,459,638 | -2.22(-1.46%) |
Aug 21, 2019 | 151.81 | 152.73 | 151.16 | 151.83 | 1,913,721 | +0.87(+0.58%) |
Aug 20, 2019 | 151.98 | 152.09 | 150.87 | 150.96 | 2,621,841 | -1.08(-0.71%) |
Aug 19, 2019 | 152.21 | 153.41 | 151.59 | 152.04 | 2,919,329 | +2.26(+1.51%) |
Aug 16, 2019 | 147.85 | 150.35 | 147.25 | 149.78 | 2,410,225 | +3.42(+2.34%) |
Aug 15, 2019 | 147.43 | 147.71 | 144.72 | 146.35 | 3,189,661 | -1.13(-0.76%) |
Aug 14, 2019 | 149.59 | 150.31 | 146.90 | 147.48 | 3,456,251 | -4.58(-3.01%) |
Aug 13, 2019 | 148.78 | 152.84 | 147.99 | 152.06 | 2,531,895 | +2.80(+1.88%) |
Aug 12, 2019 | 150.63 | 151.99 | 148.96 | 149.25 | 2,951,912 | -2.11(-1.39%) |
Aug 09, 2019 | 151.89 | 152.86 | 149.51 | 151.36 | 2,581,718 | -1.52(-1.00%) |
Aug 08, 2019 | 151.49 | 153.71 | 150.60 | 152.88 | 2,659,056 | +2.50(+1.67%) |
Aug 07, 2019 | 149.93 | 150.67 | 147.57 | 150.38 | 2,389,231 | -1.27(-0.84%) |
Aug 06, 2019 | 151.46 | 152.66 | 149.88 | 151.65 | 2,281,359 | +1.34(+0.89%) |
Aug 05, 2019 | 153.77 | 154.43 | 149.11 | 150.31 | 4,497,001 | -6.02(-3.85%) |
Aug 02, 2019 | 156.83 | 157.49 | 155.05 | 156.33 | 2,586,047 | -1.34(-0.85%) |
Aug 01, 2019 | 159.78 | 162.65 | 157.27 | 157.67 | 4,915,005 | -4.45(-2.74%) |
Jul 31, 2019 | 160.50 | 162.43 | 159.73 | 162.12 | 5,004,280 | +0.59(+0.36%) |
Jul 30, 2019 | 159.32 | 161.70 | 159.06 | 161.53 | 3,135,570 | +1.62(+1.01%) |
Jul 29, 2019 | 156.87 | 160.13 | 156.74 | 159.91 | 3,758,551 | +2.95(+1.88%) |
Jul 26, 2019 | 157.19 | 158.31 | 156.17 | 156.97 | 1,806,725 | +0.92(+0.59%) |
Jul 25, 2019 | 156.81 | 157.75 | 155.73 | 156.05 | 2,157,130 | -1.05(-0.67%) |
Jul 24, 2019 | 154.75 | 157.94 | 154.18 | 157.09 | 3,495,368 | +1.04(+0.66%) |
Jul 23, 2019 | 156.85 | 156.99 | 154.46 | 156.06 | 2,884,886 | -0.32(-0.21%) |
Jul 22, 2019 | 157.92 | 158.69 | 155.31 | 156.38 | 4,170,298 | -1.55(-0.98%) |
Jul 19, 2019 | 157.12 | 159.99 | 156.80 | 157.93 | 5,253,012 | +0.95(+0.60%) |
Jul 18, 2019 | 156.63 | 157.57 | 153.60 | 156.98 | 8,299,513 | +8.74(+5.89%) |
Jul 17, 2019 | 154.06 | 154.51 | 147.57 | 148.25 | 11,905,612 | -6.53(-4.22%) |
Jul 16, 2019 | 156.24 | 159.21 | 155.87 | 154.78 | 3,283,246 | -0.80(-0.51%) |
Jul 15, 2019 | 156.59 | 156.73 | 155.34 | 155.58 | 2,213,807 | -1.23(-0.78%) |
Jul 12, 2019 | 155.30 | 157.07 | 155.06 | 156.80 | 2,260,377 | +2.07(+1.34%) |
Jul 11, 2019 | 152.97 | 155.18 | 152.36 | 154.73 | 2,598,493 | +1.96(+1.29%) |
Jul 10, 2019 | 154.05 | 154.09 | 152.16 | 152.77 | 1,890,371 | -0.03(-0.02%) |
Jul 09, 2019 | 152.18 | 153.16 | 151.85 | 152.79 | 2,283,795 | +0.01(+0.01%) |
Jul 08, 2019 | 152.52 | 153.22 | 151.92 | 152.79 | 2,442,751 | -0.40(-0.26%) |
Jul 05, 2019 | 154.31 | 154.41 | 150.39 | 153.18 | 2,891,959 | -1.59(-1.03%) |
Jul 03, 2019 | 154.30 | 154.96 | 153.63 | 154.78 | 1,301,126 | +0.51(+0.33%) |
Jul 02, 2019 | 154.77 | 154.94 | 152.95 | 154.26 | 2,517,062 | -0.24(-0.16%) |
Jul 01, 2019 | 154.15 | 156.25 | 153.87 | 154.51 | 3,577,970 | +2.15(+1.41%) |
Jun 28, 2019 | 150.15 | 152.60 | 150.04 | 152.35 | 5,282,760 | +2.79(+1.87%) |
Jun 27, 2019 | 149.92 | 151.20 | 149.55 | 149.56 | 3,581,390 | +0.16(+0.11%) |
Jun 26, 2019 | 150.23 | 150.65 | 149.11 | 149.40 | 2,689,578 | -0.48(-0.32%) |
Jun 25, 2019 | 150.69 | 151.14 | 147.70 | 149.88 | 2,871,043 | -0.80(-0.53%) |
Jun 24, 2019 | 152.23 | 152.47 | 150.36 | 150.68 | 2,822,105 | -1.46(-0.96%) |
Jun 21, 2019 | 151.02 | 153.53 | 150.45 | 152.14 | 6,532,383 | +1.30(+0.86%) |
Jun 20, 2019 | 151.54 | 151.86 | 150.14 | 150.84 | 3,779,798 | +1.35(+0.90%) |
Jun 19, 2019 | 149.40 | 150.02 | 147.30 | 149.49 | 4,193,724 | +0.35(+0.24%) |
Jun 18, 2019 | 149.48 | 150.87 | 148.79 | 149.14 | 4,586,470 | +0.72(+0.49%) |
Jun 17, 2019 | 149.34 | 149.34 | 147.89 | 148.42 | 4,932,899 | -2.03(-1.35%) |
Jun 14, 2019 | 150.90 | 151.05 | 148.49 | 150.44 | 3,973,308 | -0.14(-0.10%) |
Jun 13, 2019 | 152.67 | 153.36 | 149.90 | 150.59 | 4,683,852 | -3.68(-2.38%) |
Jun 12, 2019 | 153.88 | 154.98 | 152.83 | 154.26 | 2,485,528 | +0.20(+0.13%) |
Jun 11, 2019 | 155.98 | 156.54 | 152.19 | 154.06 | 2,208,785 | -1.24(-0.80%) |
Jun 10, 2019 | 156.34 | 157.59 | 155.02 | 155.31 | 2,422,890 | +0.38(+0.24%) |
Jun 07, 2019 | 154.01 | 155.43 | 153.63 | 154.93 | 2,465,391 | +1.17(+0.76%) |
Jun 06, 2019 | 155.12 | 155.18 | 152.82 | 153.76 | 2,526,659 | -1.63(-1.05%) |
Jun 05, 2019 | 154.06 | 155.90 | 153.79 | 155.39 | 3,406,141 | +1.87(+1.21%) |
Jun 04, 2019 | 151.34 | 153.69 | 150.49 | 153.52 | 3,649,602 | +3.67(+2.45%) |