Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 155.13 | 155.25 | 153.23 | 153.98 | 1,387,529 | -0.33(-0.21%) |
Aug 29, 2019 | 153.81 | 154.66 | 153.29 | 154.31 | 986,592 | +2.06(+1.35%) |
Aug 28, 2019 | 151.00 | 152.34 | 150.38 | 152.25 | 1,552,173 | +0.71(+0.47%) |
Aug 27, 2019 | 152.80 | 153.10 | 150.97 | 151.53 | 1,083,545 | -0.40(-0.27%) |
Aug 26, 2019 | 151.59 | 151.94 | 150.61 | 151.94 | 1,020,610 | +1.83(+1.22%) |
Aug 23, 2019 | 153.50 | 154.69 | 149.51 | 150.11 | 1,183,850 | -4.07(-2.64%) |
Aug 22, 2019 | 154.76 | 155.20 | 153.07 | 154.18 | 783,601 | -0.37(-0.24%) |
Aug 21, 2019 | 154.26 | 154.85 | 154.09 | 154.55 | 815,551 | +1.56(+1.02%) |
Aug 20, 2019 | 153.79 | 154.17 | 152.94 | 152.99 | 962,050 | -0.83(-0.54%) |
Aug 19, 2019 | 153.89 | 154.24 | 153.29 | 153.81 | 1,066,731 | +1.85(+1.22%) |
Aug 16, 2019 | 150.96 | 152.26 | 150.47 | 151.97 | 1,155,183 | +2.17(+1.45%) |
Aug 15, 2019 | 149.83 | 150.22 | 148.63 | 149.80 | 1,784,528 | +0.38(+0.25%) |
Aug 14, 2019 | 151.56 | 152.10 | 149.35 | 149.43 | 1,748,019 | -4.54(-2.95%) |
Aug 13, 2019 | 151.19 | 154.75 | 150.65 | 153.97 | 1,843,855 | +2.69(+1.78%) |
Aug 12, 2019 | 152.08 | 152.52 | 150.67 | 151.28 | 807,506 | -1.78(-1.16%) |
Aug 09, 2019 | 153.57 | 154.04 | 152.00 | 153.06 | 1,112,287 | -1.13(-0.73%) |
Aug 08, 2019 | 151.85 | 154.19 | 151.57 | 154.19 | 1,188,588 | +3.36(+2.23%) |
Aug 07, 2019 | 148.87 | 151.20 | 147.55 | 150.83 | 1,636,308 | +0.67(+0.45%) |
Aug 06, 2019 | 149.12 | 150.44 | 148.46 | 150.16 | 1,525,796 | +2.31(+1.56%) |
Aug 05, 2019 | 150.08 | 150.08 | 146.57 | 147.85 | 2,909,441 | -5.02(-3.28%) |
Aug 02, 2019 | 153.84 | 153.92 | 151.89 | 152.86 | 1,263,410 | -1.63(-1.05%) |
Aug 01, 2019 | 155.56 | 157.83 | 153.96 | 154.49 | 3,340,775 | -0.83(-0.53%) |
Jul 31, 2019 | 157.46 | 157.60 | 154.03 | 155.32 | 2,662,436 | -1.76(-1.12%) |
Jul 30, 2019 | 156.64 | 157.47 | 156.43 | 157.08 | 781,734 | -0.50(-0.32%) |
Jul 29, 2019 | 158.04 | 158.10 | 156.87 | 157.58 | 898,255 | -0.49(-0.31%) |
Jul 26, 2019 | 157.40 | 158.22 | 157.25 | 158.07 | 750,526 | +1.55(+0.99%) |
Jul 25, 2019 | 157.32 | 157.32 | 156.26 | 156.52 | 695,181 | -1.09(-0.69%) |
Jul 24, 2019 | 156.28 | 157.63 | 156.06 | 157.61 | 1,279,769 | +0.89(+0.57%) |
Jul 23, 2019 | 156.53 | 156.72 | 155.62 | 156.72 | 696,616 | +0.84(+0.54%) |
Jul 22, 2019 | 155.42 | 156.20 | 155.38 | 155.88 | 728,184 | +0.88(+0.57%) |
Jul 19, 2019 | 157.11 | 157.11 | 154.95 | 155.01 | 1,753,548 | -1.13(-0.72%) |
Jul 18, 2019 | 155.37 | 156.39 | 154.96 | 156.14 | 835,694 | +0.29(+0.19%) |
Jul 17, 2019 | 156.76 | 156.89 | 155.85 | 155.85 | 952,439 | -0.71(-0.45%) |
Jul 16, 2019 | 157.18 | 157.30 | 156.36 | 156.56 | 795,470 | -0.65(-0.41%) |
Jul 15, 2019 | 157.20 | 157.60 | 156.84 | 157.20 | 1,817,572 | +0.29(+0.18%) |
Jul 12, 2019 | 156.44 | 156.94 | 156.13 | 156.92 | 1,244,819 | +0.73(+0.47%) |
Jul 11, 2019 | 156.25 | 156.62 | 155.66 | 156.18 | 2,185,130 | +0.30(+0.19%) |
Jul 10, 2019 | 155.60 | 156.28 | 155.26 | 155.88 | 914,788 | +0.98(+0.63%) |
Jul 09, 2019 | 153.55 | 155.00 | 153.55 | 154.90 | 1,777,143 | +0.67(+0.44%) |
Jul 08, 2019 | 154.33 | 154.35 | 153.79 | 154.23 | 865,400 | -0.90(-0.58%) |
Jul 05, 2019 | 154.58 | 155.36 | 153.86 | 155.12 | 717,082 | -0.29(-0.19%) |
Jul 03, 2019 | 154.48 | 155.42 | 154.22 | 155.41 | 966,669 | +1.36(+0.88%) |
Jul 02, 2019 | 153.37 | 154.10 | 153.14 | 154.06 | 1,240,109 | +0.68(+0.45%) |
Jul 01, 2019 | 154.03 | 154.14 | 152.78 | 153.37 | 2,179,185 | +1.89(+1.25%) |
Jun 28, 2019 | 151.76 | 152.04 | 150.77 | 151.49 | 8,289,445 | +0.15(+0.10%) |
Jun 27, 2019 | 150.97 | 151.62 | 150.93 | 151.33 | 1,184,532 | +0.70(+0.47%) |
Jun 26, 2019 | 151.09 | 151.64 | 150.49 | 150.63 | 1,252,040 | +0.17(+0.12%) |
Jun 25, 2019 | 152.57 | 152.70 | 150.32 | 150.46 | 1,623,640 | -2.17(-1.42%) |
Jun 24, 2019 | 153.19 | 153.38 | 152.62 | 152.62 | 1,219,264 | -0.63(-0.41%) |
Jun 21, 2019 | 153.12 | 153.87 | 152.77 | 153.26 | 5,334,701 | -0.20(-0.13%) |
Jun 20, 2019 | 153.68 | 153.87 | 152.24 | 153.46 | 1,662,490 | +1.53(+1.01%) |
Jun 19, 2019 | 151.58 | 152.21 | 150.78 | 151.93 | 1,584,653 | +0.54(+0.36%) |
Jun 18, 2019 | 151.04 | 152.15 | 150.83 | 151.39 | 1,169,116 | +1.66(+1.11%) |
Jun 17, 2019 | 149.47 | 150.10 | 149.34 | 149.73 | 671,482 | +0.45(+0.30%) |
Jun 14, 2019 | 149.23 | 149.61 | 148.82 | 149.28 | 1,808,799 | -0.33(-0.22%) |
Jun 13, 2019 | 149.53 | 149.75 | 149.12 | 149.61 | 576,023 | +0.67(+0.45%) |
Jun 12, 2019 | 149.00 | 149.43 | 148.54 | 148.94 | 784,646 | -0.31(-0.21%) |
Jun 11, 2019 | 150.73 | 150.94 | 148.75 | 149.25 | 1,357,477 | -0.14(-0.10%) |
Jun 10, 2019 | 149.50 | 150.69 | 149.39 | 149.39 | 1,311,358 | +0.99(+0.67%) |
Jun 07, 2019 | 146.94 | 149.00 | 146.88 | 148.40 | 857,216 | +2.20(+1.50%) |
Jun 06, 2019 | 145.50 | 146.59 | 144.91 | 146.20 | 1,293,294 | +0.94(+0.65%) |
Jun 05, 2019 | 144.83 | 145.31 | 143.73 | 145.26 | 1,017,192 | +1.49(+1.03%) |
Jun 04, 2019 | 141.63 | 143.79 | 141.20 | 143.77 | 2,388,210 | +3.44(+2.45%) |