Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 164.85 | 165.05 | 159.00 | 165.05 | 1,800 | +1.05(+0.64%) |
Aug 29, 2019 | 162.00 | 164.32 | 158.55 | 164.00 | 2,561 | +4.80(+3.02%) |
Aug 28, 2019 | 159.47 | 163.40 | 159.05 | 159.20 | 1,228 | -0.85(-0.53%) |
Aug 27, 2019 | 160.00 | 162.09 | 160.00 | 160.05 | 521 | +3.55(+2.27%) |
Aug 26, 2019 | 158.50 | 160.50 | 155.66 | 156.50 | 764 | -1.00(-0.63%) |
Aug 23, 2019 | 162.55 | 162.55 | 155.79 | 157.50 | 600 | -5.50(-3.37%) |
Aug 22, 2019 | 164.45 | 164.45 | 158.63 | 163.00 | 95 | +0.00(+0.00%) |
Aug 21, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 5 | +3.00(+1.88%) |
Aug 20, 2019 | 159.12 | 160.30 | 159.12 | 160.00 | 325 | -0.15(-0.09%) |
Aug 19, 2019 | 160.00 | 164.30 | 159.75 | 160.15 | 1,167 | +2.15(+1.36%) |
Aug 16, 2019 | 155.62 | 161.10 | 155.62 | 158.00 | 900 | +1.16(+0.74%) |
Aug 15, 2019 | 159.00 | 161.11 | 156.25 | 156.84 | 2,216 | -2.16(-1.36%) |
Aug 14, 2019 | 159.87 | 161.71 | 159.00 | 159.00 | 4,314 | -3.55(-2.18%) |
Aug 13, 2019 | 160.09 | 169.46 | 160.09 | 162.55 | 320 | +1.75(+1.09%) |
Aug 12, 2019 | 162.41 | 162.41 | 160.80 | 160.80 | 266 | -1.21(-0.75%) |
Aug 09, 2019 | 164.25 | 165.46 | 160.00 | 162.01 | 1,400 | -3.34(-2.02%) |
Aug 08, 2019 | 163.35 | 167.70 | 163.35 | 165.35 | 665 | +0.01(+0.01%) |
Aug 07, 2019 | 165.00 | 166.70 | 160.63 | 165.34 | 723 | +1.18(+0.72%) |
Aug 06, 2019 | 162.05 | 168.25 | 162.05 | 164.16 | 1,999 | +1.25(+0.77%) |
Aug 05, 2019 | 163.44 | 168.65 | 162.51 | 162.90 | 442 | -6.41(-3.79%) |
Aug 02, 2019 | 164.97 | 169.31 | 162.50 | 169.31 | 700 | +1.66(+0.99%) |
Aug 01, 2019 | 168.74 | 171.00 | 167.65 | 167.65 | 206 | -0.10(-0.06%) |
Jul 31, 2019 | 170.15 | 174.75 | 167.75 | 167.75 | 433 | -4.00(-2.33%) |
Jul 30, 2019 | 169.55 | 174.95 | 169.55 | 171.75 | 1,133 | -3.72(-2.12%) |
Jul 29, 2019 | 175.00 | 176.62 | 172.14 | 175.47 | 2,787 | +0.45(+0.26%) |
Jul 26, 2019 | 177.00 | 177.98 | 174.77 | 175.02 | 800 | -1.48(-0.84%) |
Jul 25, 2019 | 174.13 | 178.15 | 174.01 | 176.50 | 1,284 | -3.85(-2.13%) |
Jul 24, 2019 | 178.28 | 180.97 | 177.45 | 180.35 | 1,234 | +2.55(+1.43%) |
Jul 23, 2019 | 176.30 | 179.90 | 176.30 | 177.80 | 870 | +4.64(+2.68%) |
Jul 22, 2019 | 168.76 | 174.46 | 168.56 | 173.16 | 1,453 | +2.77(+1.63%) |
Jul 19, 2019 | 172.32 | 172.95 | 170.39 | 170.39 | 200 | -0.76(-0.44%) |
Jul 18, 2019 | 171.25 | 174.00 | 171.05 | 171.15 | 500 | -2.85(-1.64%) |
Jul 17, 2019 | 175.00 | 175.00 | 174.00 | 174.00 | 1,781 | -1.90(-1.08%) |
Jul 16, 2019 | 176.21 | 176.30 | 175.90 | 175.90 | 955 | -0.40(-0.23%) |
Jul 15, 2019 | 172.50 | 177.35 | 172.50 | 176.30 | 1,355 | +1.83(+1.05%) |
Jul 12, 2019 | 175.00 | 176.76 | 171.55 | 174.47 | 500 | +3.32(+1.94%) |
Jul 11, 2019 | 171.30 | 172.09 | 171.05 | 171.15 | 164 | -3.80(-2.17%) |
Jul 10, 2019 | 174.40 | 175.00 | 172.25 | 174.95 | 508 | +2.60(+1.51%) |
Jul 09, 2019 | 170.25 | 173.05 | 170.25 | 172.35 | 537 | -1.75(-1.01%) |
Jul 08, 2019 | 171.70 | 177.49 | 171.33 | 174.10 | 339 | -1.52(-0.87%) |
Jul 05, 2019 | 175.00 | 177.80 | 175.00 | 175.62 | 2,000 | -0.62(-0.35%) |
Jul 03, 2019 | 175.00 | 176.95 | 175.00 | 176.24 | 900 | +3.58(+2.07%) |
Jul 02, 2019 | 171.93 | 175.00 | 170.15 | 172.66 | 2,117 | +1.61(+0.94%) |
Jul 01, 2019 | 175.00 | 175.00 | 170.35 | 171.05 | 694 | +0.90(+0.53%) |
Jun 28, 2019 | 165.75 | 172.00 | 165.75 | 170.15 | 1,900 | +0.61(+0.36%) |
Jun 27, 2019 | 169.67 | 171.96 | 169.30 | 169.54 | 837 | -0.96(-0.56%) |
Jun 26, 2019 | 170.00 | 170.50 | 167.32 | 170.50 | 3,277 | +2.85(+1.70%) |
Jun 25, 2019 | 171.65 | 171.65 | 165.64 | 167.65 | 2,436 | -1.90(-1.12%) |
Jun 24, 2019 | 170.50 | 170.55 | 169.55 | 169.55 | 192 | -0.45(-0.26%) |
Jun 21, 2019 | 169.30 | 170.72 | 169.30 | 170.00 | 100 | +0.70(+0.41%) |
Jun 20, 2019 | 166.66 | 171.70 | 165.35 | 169.30 | 886 | +2.00(+1.19%) |
Jun 19, 2019 | 167.50 | 168.50 | 164.65 | 167.31 | 2,310 | +3.31(+2.02%) |
Jun 18, 2019 | 165.00 | 165.62 | 163.05 | 164.00 | 467 | +0.92(+0.56%) |
Jun 17, 2019 | 164.00 | 165.10 | 158.69 | 163.08 | 476 | +0.97(+0.60%) |
Jun 14, 2019 | 164.00 | 164.35 | 160.30 | 162.11 | 700 | -1.84(-1.12%) |
Jun 13, 2019 | 166.50 | 166.50 | 163.90 | 163.95 | 140 | +0.19(+0.12%) |
Jun 12, 2019 | 167.20 | 167.20 | 161.25 | 163.76 | 953 | -3.24(-1.94%) |
Jun 11, 2019 | 166.00 | 167.45 | 162.54 | 167.00 | 717 | +3.36(+2.05%) |
Jun 10, 2019 | 163.16 | 166.15 | 160.22 | 163.64 | 618 | +0.14(+0.09%) |
Jun 07, 2019 | 159.68 | 165.00 | 159.68 | 163.50 | 1,500 | +0.00(+0.00%) |
Jun 06, 2019 | 163.22 | 165.00 | 162.25 | 163.50 | 461 | +4.50(+2.83%) |
Jun 05, 2019 | 166.75 | 166.75 | 159.00 | 159.00 | 1,293 | -5.80(-3.52%) |
Jun 04, 2019 | 162.89 | 165.15 | 161.26 | 164.80 | 325 | +0.44(+0.27%) |