Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 158.51 | 162.27 | 155.00 | 161.75 | 164,400 | +3.42(+2.16%) |
Aug 29, 2019 | 161.66 | 161.66 | 158.12 | 158.33 | 178,584 | -1.32(-0.83%) |
Aug 28, 2019 | 157.69 | 160.72 | 155.73 | 159.65 | 263,218 | +0.95(+0.60%) |
Aug 27, 2019 | 164.45 | 164.65 | 158.52 | 158.70 | 225,563 | -5.87(-3.57%) |
Aug 26, 2019 | 162.59 | 165.00 | 161.88 | 164.57 | 138,016 | +2.91(+1.80%) |
Aug 23, 2019 | 166.20 | 167.03 | 160.68 | 161.66 | 162,400 | -4.75(-2.85%) |
Aug 22, 2019 | 165.29 | 167.98 | 163.96 | 166.41 | 142,315 | +1.47(+0.89%) |
Aug 21, 2019 | 165.97 | 167.31 | 163.26 | 164.94 | 145,729 | +0.04(+0.02%) |
Aug 20, 2019 | 166.92 | 167.66 | 164.06 | 164.90 | 181,894 | -1.50(-0.90%) |
Aug 19, 2019 | 166.60 | 169.72 | 165.79 | 166.40 | 168,430 | +0.41(+0.25%) |
Aug 16, 2019 | 168.00 | 169.79 | 164.75 | 165.99 | 203,200 | -1.03(-0.62%) |
Aug 15, 2019 | 164.37 | 168.51 | 164.37 | 167.02 | 262,262 | +2.32(+1.41%) |
Aug 14, 2019 | 166.37 | 168.77 | 161.83 | 164.70 | 278,179 | -3.42(-2.03%) |
Aug 13, 2019 | 168.07 | 171.84 | 166.96 | 168.12 | 248,270 | -1.16(-0.69%) |
Aug 12, 2019 | 167.22 | 170.10 | 163.03 | 169.28 | 315,281 | +2.39(+1.43%) |
Aug 09, 2019 | 165.00 | 172.56 | 165.00 | 166.89 | 640,400 | +2.93(+1.79%) |
Aug 08, 2019 | 169.00 | 177.61 | 160.00 | 163.96 | 2,561,396 | -81.71(-33.26%) |
Aug 07, 2019 | 243.21 | 246.12 | 239.88 | 245.67 | 323,545 | -0.32(-0.13%) |
Aug 06, 2019 | 247.85 | 252.08 | 244.82 | 245.99 | 222,062 | -1.47(-0.59%) |
Aug 05, 2019 | 251.75 | 254.09 | 246.96 | 247.46 | 130,474 | -8.49(-3.32%) |
Aug 02, 2019 | 254.47 | 256.38 | 251.18 | 255.95 | 116,000 | +0.74(+0.29%) |
Aug 01, 2019 | 254.64 | 259.72 | 252.90 | 255.21 | 129,921 | +0.77(+0.30%) |
Jul 31, 2019 | 257.11 | 258.32 | 253.81 | 254.44 | 81,660 | -2.94(-1.14%) |
Jul 30, 2019 | 252.14 | 257.85 | 252.14 | 257.38 | 80,989 | +3.73(+1.47%) |
Jul 29, 2019 | 254.05 | 254.99 | 251.97 | 253.65 | 106,354 | -1.04(-0.41%) |
Jul 26, 2019 | 253.64 | 256.40 | 251.01 | 254.69 | 124,500 | +1.90(+0.75%) |
Jul 25, 2019 | 253.48 | 256.01 | 252.12 | 252.79 | 109,441 | -0.69(-0.27%) |
Jul 24, 2019 | 252.20 | 254.44 | 250.47 | 253.48 | 109,830 | +0.59(+0.23%) |
Jul 23, 2019 | 251.34 | 253.12 | 247.69 | 252.89 | 101,893 | +2.36(+0.94%) |
Jul 22, 2019 | 251.89 | 253.22 | 249.25 | 250.53 | 165,333 | -1.12(-0.45%) |
Jul 19, 2019 | 248.45 | 252.76 | 247.36 | 251.65 | 125,800 | +4.09(+1.65%) |
Jul 18, 2019 | 248.35 | 252.06 | 247.25 | 247.56 | 123,548 | -0.93(-0.37%) |
Jul 17, 2019 | 248.35 | 251.33 | 247.20 | 248.49 | 98,055 | -0.19(-0.08%) |
Jul 16, 2019 | 249.01 | 249.47 | 246.54 | 248.68 | 119,969 | -0.42(-0.17%) |
Jul 15, 2019 | 248.73 | 252.41 | 248.06 | 249.10 | 103,202 | +0.30(+0.12%) |
Jul 12, 2019 | 247.11 | 249.47 | 245.09 | 248.80 | 139,800 | +2.24(+0.91%) |
Jul 11, 2019 | 247.75 | 248.05 | 245.05 | 246.56 | 129,959 | -0.70(-0.28%) |
Jul 10, 2019 | 247.54 | 249.48 | 246.32 | 247.26 | 78,022 | +0.30(+0.12%) |
Jul 09, 2019 | 244.33 | 247.39 | 231.12 | 246.96 | 94,990 | -0.51(-0.21%) |
Jul 08, 2019 | 250.16 | 250.16 | 245.79 | 247.47 | 114,457 | -3.99(-1.59%) |
Jul 05, 2019 | 248.41 | 251.46 | 247.21 | 251.46 | 63,100 | +1.98(+0.79%) |
Jul 03, 2019 | 247.89 | 249.88 | 246.31 | 249.48 | 31,300 | +2.17(+0.88%) |
Jul 02, 2019 | 251.07 | 251.07 | 245.76 | 247.31 | 107,291 | -3.54(-1.41%) |
Jul 01, 2019 | 254.85 | 254.85 | 248.63 | 250.85 | 140,176 | -1.06(-0.42%) |
Jun 28, 2019 | 248.26 | 255.33 | 247.95 | 251.91 | 553,500 | +3.84(+1.55%) |
Jun 27, 2019 | 246.61 | 249.48 | 243.71 | 248.07 | 137,519 | +2.54(+1.03%) |
Jun 26, 2019 | 248.81 | 251.19 | 243.13 | 245.53 | 148,625 | -3.72(-1.49%) |
Jun 25, 2019 | 247.14 | 250.00 | 246.03 | 249.25 | 193,623 | +3.03(+1.23%) |
Jun 24, 2019 | 249.11 | 249.11 | 245.04 | 246.22 | 117,928 | -2.65(-1.06%) |
Jun 21, 2019 | 246.98 | 249.29 | 245.23 | 248.87 | 197,200 | +0.71(+0.29%) |
Jun 20, 2019 | 249.50 | 249.50 | 245.81 | 248.16 | 134,372 | +1.82(+0.74%) |
Jun 19, 2019 | 241.54 | 246.90 | 241.12 | 246.34 | 127,909 | +5.36(+2.22%) |
Jun 18, 2019 | 239.64 | 242.75 | 237.00 | 240.98 | 185,665 | +2.14(+0.90%) |
Jun 17, 2019 | 242.55 | 244.81 | 238.66 | 238.84 | 160,288 | -2.87(-1.19%) |
Jun 14, 2019 | 238.18 | 242.68 | 237.89 | 241.71 | 140,100 | +2.38(+0.99%) |
Jun 13, 2019 | 240.43 | 240.65 | 236.63 | 239.33 | 127,945 | +0.05(+0.02%) |
Jun 12, 2019 | 237.84 | 239.78 | 236.21 | 239.28 | 170,226 | +1.31(+0.55%) |
Jun 11, 2019 | 228.82 | 238.63 | 228.82 | 237.97 | 237,603 | +10.27(+4.51%) |
Jun 10, 2019 | 230.99 | 237.60 | 227.42 | 227.70 | 236,308 | -2.49(-1.08%) |
Jun 07, 2019 | 227.70 | 230.91 | 227.07 | 230.19 | 132,000 | +3.41(+1.50%) |
Jun 06, 2019 | 227.33 | 228.82 | 225.02 | 226.78 | 166,653 | -0.15(-0.07%) |
Jun 05, 2019 | 224.10 | 227.57 | 223.49 | 226.93 | 122,593 | +3.91(+1.75%) |
Jun 04, 2019 | 216.32 | 223.39 | 216.32 | 223.02 | 120,921 | +8.23(+3.83%) |