Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 162.20 | 162.95 | 161.84 | 162.24 | 14,824 | +1.15(+0.71%) |
Aug 29, 2019 | 159.45 | 161.40 | 159.45 | 161.09 | 33,846 | +2.68(+1.69%) |
Aug 28, 2019 | 156.48 | 159.24 | 156.03 | 158.41 | 26,189 | +1.52(+0.97%) |
Aug 27, 2019 | 162.10 | 162.10 | 156.84 | 156.88 | 76,243 | -4.31(-2.68%) |
Aug 26, 2019 | 161.88 | 162.00 | 160.91 | 161.19 | 20,079 | +0.51(+0.32%) |
Aug 23, 2019 | 162.84 | 164.14 | 160.12 | 160.68 | 28,820 | -2.72(-1.66%) |
Aug 22, 2019 | 166.53 | 166.53 | 163.30 | 163.40 | 23,996 | -2.88(-1.73%) |
Aug 21, 2019 | 166.47 | 166.93 | 165.95 | 166.29 | 16,839 | +1.00(+0.61%) |
Aug 20, 2019 | 167.40 | 167.40 | 165.28 | 165.28 | 21,248 | -2.21(-1.32%) |
Aug 19, 2019 | 168.75 | 168.81 | 167.49 | 167.49 | 38,731 | +0.22(+0.13%) |
Aug 16, 2019 | 165.92 | 168.14 | 165.92 | 167.27 | 18,556 | +1.95(+1.18%) |
Aug 15, 2019 | 166.19 | 166.19 | 164.37 | 165.32 | 17,752 | -0.27(-0.16%) |
Aug 14, 2019 | 168.48 | 168.48 | 165.53 | 165.59 | 45,698 | -4.95(-2.90%) |
Aug 13, 2019 | 166.71 | 171.11 | 165.93 | 170.54 | 19,386 | +3.30(+1.97%) |
Aug 12, 2019 | 168.81 | 168.83 | 167.19 | 167.24 | 18,420 | -2.51(-1.48%) |
Aug 09, 2019 | 170.06 | 170.64 | 169.19 | 169.75 | 12,336 | -0.22(-0.13%) |
Aug 08, 2019 | 168.95 | 170.20 | 168.59 | 169.97 | 33,312 | +1.50(+0.89%) |
Aug 07, 2019 | 165.93 | 168.74 | 164.90 | 168.48 | 70,511 | +1.81(+1.09%) |
Aug 06, 2019 | 165.18 | 166.75 | 163.95 | 166.66 | 37,940 | +2.16(+1.31%) |
Aug 05, 2019 | 166.86 | 167.88 | 162.70 | 164.50 | 55,865 | -4.56(-2.70%) |
Aug 02, 2019 | 169.76 | 169.87 | 167.46 | 169.07 | 29,027 | -0.88(-0.52%) |
Aug 01, 2019 | 171.14 | 171.96 | 168.90 | 169.94 | 43,325 | -1.27(-0.74%) |
Jul 31, 2019 | 173.98 | 174.62 | 170.74 | 171.22 | 37,501 | -1.96(-1.13%) |
Jul 30, 2019 | 171.54 | 173.25 | 170.28 | 173.18 | 55,268 | -0.09(-0.05%) |
Jul 29, 2019 | 172.28 | 173.47 | 172.20 | 173.26 | 35,030 | +0.99(+0.58%) |
Jul 26, 2019 | 170.05 | 172.33 | 170.05 | 172.27 | 36,180 | +2.83(+1.67%) |
Jul 25, 2019 | 170.98 | 171.01 | 169.09 | 169.44 | 102,162 | -1.45(-0.85%) |
Jul 24, 2019 | 170.42 | 171.17 | 166.61 | 170.89 | 146,030 | -0.71(-0.42%) |
Jul 23, 2019 | 170.77 | 171.83 | 169.16 | 171.60 | 40,901 | +0.95(+0.55%) |
Jul 22, 2019 | 171.67 | 172.25 | 170.53 | 170.66 | 52,019 | -0.58(-0.34%) |
Jul 19, 2019 | 173.24 | 173.24 | 171.24 | 171.24 | 32,033 | -1.64(-0.95%) |
Jul 18, 2019 | 172.71 | 173.47 | 170.68 | 172.88 | 50,812 | -0.64(-0.37%) |
Jul 17, 2019 | 173.81 | 174.61 | 172.91 | 173.51 | 212,158 | -0.32(-0.18%) |
Jul 16, 2019 | 173.85 | 174.73 | 173.47 | 173.83 | 226,640 | -0.47(-0.27%) |
Jul 15, 2019 | 175.22 | 175.22 | 173.94 | 174.30 | 39,768 | -0.95(-0.54%) |
Jul 12, 2019 | 173.33 | 175.35 | 172.57 | 175.26 | 103,980 | +2.26(+1.30%) |
Jul 11, 2019 | 171.82 | 173.77 | 171.24 | 173.00 | 388,164 | +6.30(+3.78%) |
Jul 10, 2019 | 165.56 | 167.03 | 165.56 | 166.70 | 52,064 | +1.68(+1.02%) |
Jul 09, 2019 | 165.35 | 165.96 | 164.23 | 165.02 | 51,215 | -1.66(-1.00%) |
Jul 08, 2019 | 166.91 | 166.91 | 165.63 | 166.68 | 18,147 | -0.60(-0.36%) |
Jul 05, 2019 | 165.70 | 167.87 | 165.70 | 167.28 | 20,422 | +1.01(+0.61%) |
Jul 03, 2019 | 165.49 | 166.88 | 165.49 | 166.27 | 17,934 | +1.06(+0.64%) |
Jul 02, 2019 | 164.89 | 165.23 | 163.53 | 165.21 | 29,944 | +0.19(+0.12%) |
Jul 01, 2019 | 166.65 | 166.76 | 164.11 | 165.01 | 76,339 | -0.31(-0.19%) |
Jun 28, 2019 | 164.80 | 165.33 | 163.10 | 165.32 | 20,630 | +0.49(+0.30%) |
Jun 27, 2019 | 163.08 | 165.24 | 162.61 | 164.83 | 33,463 | +2.22(+1.36%) |
Jun 26, 2019 | 165.26 | 165.26 | 162.57 | 162.61 | 76,387 | -2.61(-1.58%) |
Jun 25, 2019 | 166.16 | 166.16 | 164.93 | 165.23 | 214,613 | -0.70(-0.42%) |
Jun 24, 2019 | 167.12 | 167.12 | 165.01 | 165.93 | 57,326 | -1.31(-0.78%) |
Jun 21, 2019 | 165.45 | 167.47 | 164.34 | 167.24 | 42,297 | +1.71(+1.03%) |
Jun 20, 2019 | 168.00 | 168.00 | 165.24 | 165.54 | 117,900 | -0.98(-0.59%) |
Jun 19, 2019 | 164.80 | 166.74 | 164.76 | 166.52 | 70,767 | +1.78(+1.08%) |
Jun 18, 2019 | 165.32 | 166.26 | 164.59 | 164.74 | 112,625 | +0.21(+0.13%) |
Jun 17, 2019 | 163.36 | 164.54 | 163.09 | 164.52 | 23,619 | +1.36(+0.83%) |
Jun 14, 2019 | 163.84 | 164.02 | 162.68 | 163.17 | 35,896 | -0.36(-0.22%) |
Jun 13, 2019 | 162.45 | 163.64 | 161.83 | 163.52 | 25,363 | +1.42(+0.87%) |
Jun 12, 2019 | 162.61 | 162.61 | 160.68 | 162.11 | 25,093 | -0.63(-0.38%) |
Jun 11, 2019 | 164.73 | 164.73 | 162.60 | 162.73 | 34,806 | -1.37(-0.83%) |
Jun 10, 2019 | 163.55 | 164.73 | 163.54 | 164.10 | 40,293 | +1.48(+0.91%) |
Jun 07, 2019 | 161.42 | 163.16 | 161.30 | 162.62 | 53,326 | +1.58(+0.98%) |
Jun 06, 2019 | 161.15 | 161.89 | 160.81 | 161.04 | 40,253 | +0.17(+0.11%) |
Jun 05, 2019 | 162.33 | 162.33 | 160.24 | 160.86 | 52,336 | -0.39(-0.24%) |
Jun 04, 2019 | 159.48 | 161.50 | 158.69 | 161.25 | 93,338 | +3.24(+2.05%) |