Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 155.23 | 155.35 | 153.32 | 154.08 | 1,386,653 | -0.33(-0.21%) |
Aug 29, 2019 | 153.91 | 154.76 | 153.38 | 154.40 | 985,969 | +2.06(+1.35%) |
Aug 28, 2019 | 151.10 | 152.44 | 150.47 | 152.34 | 1,551,193 | +0.71(+0.47%) |
Aug 27, 2019 | 152.90 | 153.20 | 151.07 | 151.63 | 1,082,860 | -0.41(-0.27%) |
Aug 26, 2019 | 151.69 | 152.03 | 150.70 | 152.03 | 1,019,965 | +1.83(+1.22%) |
Aug 23, 2019 | 153.59 | 154.79 | 149.61 | 150.20 | 1,183,102 | -4.07(-2.64%) |
Aug 22, 2019 | 154.86 | 155.29 | 153.17 | 154.28 | 783,106 | -0.37(-0.24%) |
Aug 21, 2019 | 154.36 | 154.95 | 154.18 | 154.65 | 815,036 | +1.56(+1.02%) |
Aug 20, 2019 | 153.88 | 154.27 | 153.04 | 153.08 | 961,442 | -0.83(-0.54%) |
Aug 19, 2019 | 153.99 | 154.34 | 153.38 | 153.91 | 1,066,057 | +1.85(+1.22%) |
Aug 16, 2019 | 151.05 | 152.36 | 150.56 | 152.06 | 1,154,454 | +2.17(+1.45%) |
Aug 15, 2019 | 149.92 | 150.32 | 148.72 | 149.90 | 1,783,401 | +0.38(+0.25%) |
Aug 14, 2019 | 151.66 | 152.20 | 149.44 | 149.52 | 1,746,916 | -4.55(-2.95%) |
Aug 13, 2019 | 151.28 | 154.85 | 150.74 | 154.07 | 1,842,691 | +2.69(+1.78%) |
Aug 12, 2019 | 152.18 | 152.61 | 150.76 | 151.38 | 806,997 | -1.78(-1.16%) |
Aug 09, 2019 | 153.67 | 154.13 | 152.10 | 153.16 | 1,111,585 | -1.13(-0.73%) |
Aug 08, 2019 | 151.95 | 154.29 | 151.67 | 154.29 | 1,187,838 | +3.36(+2.23%) |
Aug 07, 2019 | 148.96 | 151.29 | 147.64 | 150.93 | 1,635,274 | +0.67(+0.45%) |
Aug 06, 2019 | 149.21 | 150.53 | 148.56 | 150.25 | 1,524,832 | +2.31(+1.56%) |
Aug 05, 2019 | 150.18 | 150.18 | 146.67 | 147.94 | 2,907,604 | -5.02(-3.28%) |
Aug 02, 2019 | 153.94 | 154.02 | 151.99 | 152.96 | 1,262,613 | -1.63(-1.05%) |
Aug 01, 2019 | 155.66 | 157.93 | 154.06 | 154.59 | 3,338,666 | -0.83(-0.53%) |
Jul 31, 2019 | 157.55 | 157.70 | 154.12 | 155.42 | 2,660,755 | -1.76(-1.12%) |
Jul 30, 2019 | 156.74 | 157.57 | 156.52 | 157.18 | 781,241 | -0.50(-0.32%) |
Jul 29, 2019 | 158.14 | 158.20 | 156.97 | 157.68 | 897,688 | -0.49(-0.31%) |
Jul 26, 2019 | 157.50 | 158.32 | 157.35 | 158.17 | 750,052 | +1.55(+0.99%) |
Jul 25, 2019 | 157.42 | 157.42 | 156.36 | 156.62 | 694,742 | -1.09(-0.69%) |
Jul 24, 2019 | 156.38 | 157.73 | 156.16 | 157.71 | 1,278,961 | +0.89(+0.56%) |
Jul 23, 2019 | 156.63 | 156.82 | 155.72 | 156.82 | 696,176 | +0.84(+0.54%) |
Jul 22, 2019 | 155.52 | 156.30 | 155.48 | 155.98 | 727,724 | +0.88(+0.57%) |
Jul 19, 2019 | 157.21 | 157.21 | 155.04 | 155.11 | 1,752,441 | -1.13(-0.72%) |
Jul 18, 2019 | 155.46 | 156.49 | 155.05 | 156.23 | 835,167 | +0.29(+0.19%) |
Jul 17, 2019 | 156.86 | 156.99 | 155.94 | 155.94 | 951,838 | -0.71(-0.46%) |
Jul 16, 2019 | 157.28 | 157.40 | 156.46 | 156.66 | 794,967 | -0.65(-0.41%) |
Jul 15, 2019 | 157.30 | 157.70 | 156.94 | 157.30 | 1,816,425 | +0.29(+0.18%) |
Jul 12, 2019 | 156.54 | 157.04 | 156.22 | 157.01 | 1,244,033 | +0.73(+0.47%) |
Jul 11, 2019 | 156.35 | 156.72 | 155.76 | 156.28 | 2,183,750 | +0.30(+0.19%) |
Jul 10, 2019 | 155.69 | 156.38 | 155.36 | 155.98 | 914,211 | +0.98(+0.63%) |
Jul 09, 2019 | 153.64 | 155.10 | 153.64 | 155.00 | 1,776,021 | +0.67(+0.44%) |
Jul 08, 2019 | 154.42 | 154.45 | 153.88 | 154.33 | 864,853 | -0.90(-0.58%) |
Jul 05, 2019 | 154.67 | 155.45 | 153.95 | 155.22 | 716,629 | -0.29(-0.19%) |
Jul 03, 2019 | 154.58 | 155.52 | 154.32 | 155.51 | 966,058 | +1.36(+0.88%) |
Jul 02, 2019 | 153.47 | 154.20 | 153.24 | 154.15 | 1,239,326 | +0.68(+0.45%) |
Jul 01, 2019 | 154.12 | 154.24 | 152.87 | 153.47 | 2,177,809 | +1.89(+1.25%) |
Jun 28, 2019 | 151.86 | 152.14 | 150.87 | 151.58 | 8,284,211 | +0.15(+0.10%) |
Jun 27, 2019 | 151.07 | 151.72 | 151.02 | 151.43 | 1,183,784 | +0.70(+0.47%) |
Jun 26, 2019 | 151.19 | 151.74 | 150.59 | 150.72 | 1,251,250 | +0.17(+0.12%) |
Jun 25, 2019 | 152.67 | 152.79 | 150.41 | 150.55 | 1,622,615 | -2.17(-1.42%) |
Jun 24, 2019 | 153.29 | 153.47 | 152.72 | 152.72 | 1,218,494 | -0.64(-0.41%) |
Jun 21, 2019 | 153.22 | 153.97 | 152.86 | 153.35 | 5,331,333 | -0.20(-0.13%) |
Jun 20, 2019 | 153.78 | 153.97 | 152.33 | 153.56 | 1,661,440 | +1.53(+1.01%) |
Jun 19, 2019 | 151.68 | 152.30 | 150.88 | 152.02 | 1,583,652 | +0.54(+0.36%) |
Jun 18, 2019 | 151.14 | 152.25 | 150.93 | 151.49 | 1,168,378 | +1.66(+1.11%) |
Jun 17, 2019 | 149.57 | 150.20 | 149.43 | 149.83 | 671,058 | +0.45(+0.30%) |
Jun 14, 2019 | 149.32 | 149.71 | 148.92 | 149.38 | 1,807,654 | -0.33(-0.22%) |
Jun 13, 2019 | 149.63 | 149.85 | 149.22 | 149.71 | 575,658 | +0.67(+0.45%) |
Jun 12, 2019 | 149.09 | 149.52 | 148.64 | 149.03 | 784,149 | -0.31(-0.21%) |
Jun 11, 2019 | 150.83 | 151.04 | 148.85 | 149.34 | 1,356,618 | -0.14(-0.10%) |
Jun 10, 2019 | 149.60 | 150.79 | 149.48 | 149.48 | 1,310,528 | +0.99(+0.67%) |
Jun 07, 2019 | 147.03 | 149.09 | 146.98 | 148.49 | 856,673 | +2.20(+1.50%) |
Jun 06, 2019 | 145.59 | 146.69 | 145.00 | 146.29 | 1,292,476 | +0.94(+0.65%) |
Jun 05, 2019 | 144.92 | 145.40 | 143.82 | 145.35 | 1,016,549 | +1.49(+1.04%) |
Jun 04, 2019 | 141.72 | 143.88 | 141.29 | 143.86 | 2,386,699 | +3.44(+2.45%) |