Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 174.27 | 174.43 | 169.80 | 173.42 | 605,411 | -0.61(-0.35%) |
Aug 29, 2019 | 175.17 | 175.34 | 170.80 | 174.03 | 361,256 | -0.61(-0.35%) |
Aug 28, 2019 | 178.32 | 178.79 | 172.37 | 174.64 | 270,775 | -4.44(-2.48%) |
Aug 27, 2019 | 180.69 | 181.65 | 178.36 | 179.08 | 287,363 | -1.02(-0.57%) |
Aug 26, 2019 | 178.79 | 180.25 | 176.94 | 180.09 | 260,149 | +2.48(+1.40%) |
Aug 23, 2019 | 180.32 | 181.98 | 176.77 | 177.62 | 198,125 | -3.18(-1.76%) |
Aug 22, 2019 | 181.39 | 182.64 | 179.13 | 180.80 | 183,120 | -0.12(-0.06%) |
Aug 21, 2019 | 181.47 | 181.76 | 180.62 | 180.91 | 219,942 | +0.03(+0.02%) |
Aug 20, 2019 | 182.18 | 182.18 | 180.57 | 180.88 | 202,654 | -1.40(-0.77%) |
Aug 19, 2019 | 182.86 | 183.43 | 180.72 | 182.28 | 277,273 | +0.05(+0.03%) |
Aug 16, 2019 | 181.01 | 182.87 | 180.55 | 182.24 | 287,973 | +1.81(+1.01%) |
Aug 15, 2019 | 178.44 | 180.75 | 176.89 | 180.42 | 252,956 | +2.21(+1.24%) |
Aug 14, 2019 | 181.90 | 183.07 | 178.09 | 178.21 | 329,487 | -5.04(-2.75%) |
Aug 13, 2019 | 179.84 | 183.38 | 179.71 | 183.25 | 265,397 | +2.93(+1.62%) |
Aug 12, 2019 | 181.98 | 183.26 | 180.18 | 180.32 | 175,094 | -1.65(-0.91%) |
Aug 09, 2019 | 181.81 | 183.18 | 180.38 | 181.98 | 225,402 | -0.24(-0.13%) |
Aug 08, 2019 | 179.35 | 182.47 | 179.08 | 182.22 | 461,583 | +3.86(+2.16%) |
Aug 07, 2019 | 175.69 | 179.18 | 174.44 | 178.36 | 352,359 | +2.31(+1.31%) |
Aug 06, 2019 | 172.49 | 176.15 | 171.69 | 176.05 | 292,744 | +3.70(+2.15%) |
Aug 05, 2019 | 173.69 | 175.67 | 171.30 | 172.35 | 303,632 | -2.98(-1.70%) |
Aug 02, 2019 | 175.13 | 176.59 | 173.95 | 175.33 | 329,306 | +0.68(+0.39%) |
Aug 01, 2019 | 174.06 | 176.16 | 172.77 | 174.65 | 425,709 | +0.65(+0.38%) |
Jul 31, 2019 | 174.94 | 176.14 | 172.78 | 174.00 | 676,122 | -0.78(-0.45%) |
Jul 30, 2019 | 177.08 | 178.42 | 173.90 | 174.77 | 392,469 | -2.55(-1.44%) |
Jul 29, 2019 | 179.42 | 179.92 | 175.99 | 177.32 | 360,472 | -1.52(-0.85%) |
Jul 26, 2019 | 176.67 | 179.22 | 175.51 | 178.84 | 247,578 | +2.43(+1.38%) |
Jul 25, 2019 | 173.36 | 177.50 | 172.03 | 176.41 | 397,854 | +3.52(+2.03%) |
Jul 24, 2019 | 181.53 | 181.53 | 172.36 | 172.89 | 791,122 | +1.72(+1.00%) |
Jul 23, 2019 | 171.64 | 171.87 | 168.00 | 171.17 | 435,688 | +0.19(+0.11%) |
Jul 22, 2019 | 173.31 | 173.31 | 170.77 | 170.98 | 550,078 | -2.03(-1.17%) |
Jul 19, 2019 | 175.31 | 175.63 | 172.89 | 173.01 | 278,395 | -2.04(-1.16%) |
Jul 18, 2019 | 176.64 | 177.02 | 173.75 | 175.04 | 406,279 | -1.34(-0.76%) |
Jul 17, 2019 | 177.28 | 178.68 | 175.94 | 176.39 | 298,596 | -1.64(-0.92%) |
Jul 16, 2019 | 179.20 | 179.87 | 176.90 | 178.03 | 399,818 | -1.92(-1.07%) |
Jul 15, 2019 | 177.51 | 180.17 | 177.20 | 179.95 | 363,496 | +3.27(+1.85%) |
Jul 12, 2019 | 176.38 | 177.25 | 174.84 | 176.69 | 260,071 | +0.07(+0.04%) |
Jul 11, 2019 | 177.18 | 177.96 | 175.89 | 176.62 | 439,915 | -0.41(-0.23%) |
Jul 10, 2019 | 177.36 | 179.44 | 176.56 | 177.03 | 309,195 | -0.40(-0.23%) |
Jul 09, 2019 | 176.84 | 177.73 | 176.36 | 177.43 | 450,129 | +0.26(+0.15%) |
Jul 08, 2019 | 175.67 | 177.24 | 174.86 | 177.18 | 228,773 | +1.23(+0.70%) |
Jul 05, 2019 | 176.44 | 177.31 | 174.45 | 175.94 | 315,146 | -0.58(-0.33%) |
Jul 03, 2019 | 176.01 | 176.90 | 175.14 | 176.52 | 214,470 | +1.59(+0.91%) |
Jul 02, 2019 | 175.60 | 177.76 | 174.26 | 174.93 | 336,413 | -0.63(-0.36%) |
Jul 01, 2019 | 172.08 | 175.67 | 171.94 | 175.56 | 348,335 | +4.58(+2.68%) |
Jun 28, 2019 | 170.34 | 172.37 | 169.54 | 170.98 | 656,842 | +1.40(+0.83%) |
Jun 27, 2019 | 169.62 | 169.97 | 167.81 | 169.58 | 287,016 | +0.30(+0.18%) |
Jun 26, 2019 | 173.56 | 173.56 | 168.92 | 169.28 | 336,355 | -3.61(-2.09%) |
Jun 25, 2019 | 175.55 | 176.19 | 172.51 | 172.89 | 451,805 | -2.18(-1.25%) |
Jun 24, 2019 | 175.35 | 178.17 | 174.23 | 175.07 | 259,739 | +0.32(+0.18%) |
Jun 21, 2019 | 174.81 | 176.91 | 174.34 | 174.75 | 626,649 | -0.95(-0.54%) |
Jun 20, 2019 | 175.07 | 176.91 | 174.47 | 175.71 | 296,503 | +1.23(+0.70%) |
Jun 19, 2019 | 173.29 | 175.02 | 173.21 | 174.48 | 230,861 | +1.57(+0.91%) |
Jun 18, 2019 | 171.72 | 173.44 | 171.33 | 172.91 | 231,674 | +2.17(+1.27%) |
Jun 17, 2019 | 171.69 | 172.31 | 170.62 | 170.74 | 268,367 | -0.87(-0.51%) |
Jun 14, 2019 | 170.49 | 171.89 | 170.01 | 171.61 | 179,176 | +1.49(+0.87%) |
Jun 13, 2019 | 169.62 | 170.98 | 168.32 | 170.12 | 348,964 | +0.98(+0.58%) |
Jun 12, 2019 | 167.92 | 169.71 | 167.67 | 169.15 | 208,920 | +1.36(+0.81%) |
Jun 11, 2019 | 169.40 | 169.96 | 166.78 | 167.78 | 204,521 | -0.83(-0.49%) |
Jun 10, 2019 | 169.34 | 170.45 | 168.21 | 168.62 | 286,064 | -0.44(-0.26%) |
Jun 07, 2019 | 169.96 | 171.52 | 167.51 | 169.06 | 373,231 | -0.81(-0.48%) |
Jun 06, 2019 | 171.22 | 172.47 | 169.40 | 169.87 | 345,117 | -1.52(-0.88%) |
Jun 05, 2019 | 168.34 | 171.49 | 167.85 | 171.39 | 313,696 | +2.57(+1.52%) |
Jun 04, 2019 | 170.37 | 171.40 | 167.46 | 168.82 | 330,664 | -2.42(-1.41%) |