Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 167.92 | 172.80 | 167.92 | 171.11 | 867,374 | +0.47(+0.27%) |
Aug 29, 2019 | 172.33 | 174.39 | 169.70 | 170.64 | 1,304,978 | -7.13(-4.01%) |
Aug 28, 2019 | 182.84 | 184.43 | 177.11 | 177.77 | 852,193 | -3.38(-1.86%) |
Aug 27, 2019 | 176.36 | 182.84 | 175.52 | 181.15 | 923,913 | +2.06(+1.15%) |
Aug 26, 2019 | 180.49 | 183.77 | 179.08 | 179.08 | 944,864 | -6.19(-3.34%) |
Aug 23, 2019 | 174.67 | 187.71 | 171.30 | 185.27 | 2,063,212 | +13.13(+7.63%) |
Aug 22, 2019 | 170.45 | 175.42 | 169.14 | 172.14 | 786,478 | +0.56(+0.33%) |
Aug 21, 2019 | 171.58 | 172.99 | 170.92 | 171.58 | 587,110 | -4.50(-2.56%) |
Aug 20, 2019 | 173.17 | 176.27 | 172.05 | 176.08 | 710,491 | +3.85(+2.23%) |
Aug 19, 2019 | 172.14 | 173.64 | 170.64 | 172.23 | 760,785 | -6.00(-3.37%) |
Aug 16, 2019 | 183.12 | 183.12 | 177.49 | 178.24 | 962,929 | -8.25(-4.43%) |
Aug 15, 2019 | 186.12 | 191.09 | 184.62 | 186.49 | 1,623,351 | -1.31(-0.70%) |
Aug 14, 2019 | 180.68 | 188.18 | 179.36 | 187.81 | 1,670,060 | +15.29(+8.86%) |
Aug 13, 2019 | 181.80 | 182.46 | 169.61 | 172.52 | 1,356,251 | -8.54(-4.71%) |
Aug 12, 2019 | 177.77 | 182.84 | 176.55 | 181.05 | 888,544 | +6.47(+3.71%) |
Aug 09, 2019 | 172.89 | 177.96 | 171.67 | 174.58 | 1,162,045 | +3.57(+2.08%) |
Aug 08, 2019 | 178.43 | 179.65 | 171.01 | 171.01 | 1,322,189 | -10.60(-5.84%) |
Aug 07, 2019 | 188.28 | 192.78 | 179.93 | 181.62 | 1,517,726 | -0.19(-0.10%) |
Aug 06, 2019 | 185.56 | 188.93 | 181.43 | 181.80 | 1,209,434 | -7.41(-3.92%) |
Aug 05, 2019 | 182.08 | 193.53 | 181.90 | 189.21 | 1,872,330 | +15.57(+8.97%) |
Aug 02, 2019 | 171.86 | 176.93 | 171.39 | 173.64 | 1,578,485 | +3.66(+2.15%) |
Aug 01, 2019 | 165.57 | 171.48 | 160.04 | 169.98 | 2,042,879 | +4.31(+2.60%) |
Jul 31, 2019 | 159.94 | 169.23 | 159.57 | 165.67 | 1,013,516 | +5.44(+3.40%) |
Jul 30, 2019 | 161.73 | 162.29 | 159.57 | 160.23 | 379,859 | +1.03(+0.65%) |
Jul 29, 2019 | 158.63 | 160.13 | 158.44 | 159.19 | 270,653 | +0.94(+0.59%) |
Jul 26, 2019 | 160.23 | 160.58 | 157.97 | 158.26 | 431,128 | -3.19(-1.98%) |
Jul 25, 2019 | 159.85 | 162.85 | 159.85 | 161.45 | 519,787 | +2.16(+1.35%) |
Jul 24, 2019 | 162.67 | 162.95 | 159.19 | 159.29 | 458,552 | -2.16(-1.34%) |
Jul 23, 2019 | 162.76 | 164.26 | 161.35 | 161.45 | 528,243 | -3.19(-1.94%) |
Jul 22, 2019 | 165.39 | 166.32 | 163.88 | 164.64 | 499,658 | -1.59(-0.96%) |
Jul 19, 2019 | 161.45 | 166.42 | 161.35 | 166.23 | 654,112 | +2.91(+1.78%) |
Jul 18, 2019 | 166.04 | 166.79 | 162.57 | 163.32 | 721,303 | -1.50(-0.91%) |
Jul 17, 2019 | 161.73 | 164.82 | 161.45 | 164.82 | 434,975 | +3.09(+1.91%) |
Jul 16, 2019 | 160.32 | 162.20 | 159.94 | 161.73 | 432,074 | +1.69(+1.06%) |
Jul 15, 2019 | 159.57 | 160.98 | 159.48 | 160.04 | 298,635 | -0.19(-0.12%) |
Jul 12, 2019 | 161.45 | 162.01 | 160.04 | 160.23 | 519,296 | -2.06(-1.27%) |
Jul 11, 2019 | 162.29 | 164.17 | 161.91 | 162.29 | 567,396 | -1.03(-0.63%) |
Jul 10, 2019 | 163.79 | 164.73 | 161.73 | 163.32 | 684,133 | -2.35(-1.42%) |
Jul 09, 2019 | 168.58 | 168.58 | 165.20 | 165.67 | 355,643 | -0.66(-0.39%) |
Jul 08, 2019 | 166.04 | 167.26 | 165.48 | 166.32 | 385,946 | +2.63(+1.60%) |
Jul 05, 2019 | 165.29 | 167.54 | 163.32 | 163.70 | 619,734 | +0.75(+0.46%) |
Jul 03, 2019 | 165.57 | 165.88 | 162.95 | 162.95 | 389,011 | -3.85(-2.31%) |
Jul 02, 2019 | 168.29 | 169.70 | 166.79 | 166.79 | 376,116 | -1.31(-0.78%) |
Jul 01, 2019 | 166.23 | 170.36 | 165.76 | 168.11 | 801,442 | -4.31(-2.50%) |
Jun 28, 2019 | 173.55 | 174.49 | 171.67 | 172.42 | 614,233 | -2.81(-1.61%) |
Jun 27, 2019 | 175.71 | 176.36 | 174.30 | 175.24 | 495,896 | -1.88(-1.06%) |
Jun 26, 2019 | 174.86 | 177.39 | 173.74 | 177.11 | 443,907 | +0.75(+0.43%) |
Jun 25, 2019 | 171.48 | 176.83 | 171.39 | 176.36 | 861,521 | +4.92(+2.87%) |
Jun 24, 2019 | 170.50 | 171.81 | 169.94 | 171.44 | 308,748 | +0.75(+0.44%) |
Jun 21, 2019 | 170.78 | 171.25 | 168.26 | 170.69 | 584,044 | +0.09(+0.05%) |
Jun 20, 2019 | 169.66 | 174.05 | 169.19 | 170.60 | 844,064 | -4.20(-2.41%) |
Jun 19, 2019 | 176.01 | 177.79 | 173.93 | 174.80 | 481,946 | -1.49(-0.85%) |
Jun 18, 2019 | 178.07 | 178.72 | 173.96 | 176.29 | 753,478 | -5.42(-2.98%) |
Jun 17, 2019 | 181.53 | 182.09 | 180.22 | 181.71 | 225,102 | -0.28(-0.15%) |
Jun 14, 2019 | 181.99 | 183.58 | 180.69 | 181.99 | 462,087 | +0.93(+0.52%) |
Jun 13, 2019 | 181.43 | 183.12 | 180.50 | 181.06 | 679,117 | -2.43(-1.32%) |
Jun 12, 2019 | 183.12 | 184.61 | 181.81 | 183.49 | 635,854 | +1.03(+0.56%) |
Jun 11, 2019 | 178.63 | 183.86 | 177.79 | 182.46 | 768,460 | +0.00(+0.00%) |
Jun 10, 2019 | 181.53 | 182.56 | 178.72 | 182.46 | 793,006 | -2.43(-1.31%) |
Jun 07, 2019 | 188.35 | 188.69 | 182.43 | 184.89 | 1,026,629 | -5.51(-2.89%) |
Jun 06, 2019 | 193.39 | 195.07 | 189.00 | 190.40 | 777,132 | -3.74(-1.92%) |
Jun 05, 2019 | 195.45 | 199.84 | 194.05 | 194.14 | 797,096 | -3.92(-1.98%) |
Jun 04, 2019 | 207.22 | 208.43 | 199.00 | 198.06 | 1,266,631 | -15.04(-7.06%) |