Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 144.85 | 146.81 | 144.13 | 145.49 | 1,644,001 | +1.39(+0.96%) |
Aug 29, 2019 | 140.87 | 144.41 | 140.71 | 144.10 | 2,164,458 | +4.77(+3.43%) |
Aug 28, 2019 | 138.22 | 141.15 | 137.49 | 139.32 | 2,479,953 | +1.12(+0.81%) |
Aug 27, 2019 | 144.75 | 145.08 | 138.17 | 138.21 | 2,957,272 | -6.27(-4.34%) |
Aug 26, 2019 | 145.73 | 146.00 | 143.81 | 144.48 | 1,618,451 | -0.37(-0.25%) |
Aug 23, 2019 | 146.46 | 148.42 | 143.90 | 144.85 | 2,330,431 | -2.34(-1.59%) |
Aug 22, 2019 | 153.45 | 153.45 | 146.84 | 147.19 | 2,180,923 | -6.20(-4.04%) |
Aug 21, 2019 | 153.69 | 155.01 | 152.66 | 153.39 | 1,337,348 | +1.12(+0.74%) |
Aug 20, 2019 | 153.60 | 154.99 | 151.84 | 152.27 | 1,323,388 | -1.73(-1.12%) |
Aug 19, 2019 | 154.06 | 155.70 | 153.77 | 154.00 | 1,339,235 | +1.64(+1.08%) |
Aug 16, 2019 | 151.49 | 154.18 | 151.49 | 152.35 | 1,581,031 | +1.46(+0.96%) |
Aug 15, 2019 | 152.15 | 152.33 | 148.47 | 150.90 | 1,850,326 | -0.45(-0.30%) |
Aug 14, 2019 | 157.42 | 157.66 | 151.22 | 151.35 | 3,004,707 | -8.78(-5.48%) |
Aug 13, 2019 | 156.48 | 160.71 | 156.48 | 160.13 | 1,406,030 | +3.65(+2.33%) |
Aug 12, 2019 | 159.10 | 160.30 | 155.94 | 156.48 | 1,286,477 | -4.05(-2.53%) |
Aug 09, 2019 | 157.33 | 161.43 | 157.15 | 160.54 | 1,762,004 | +3.12(+1.98%) |
Aug 08, 2019 | 157.44 | 158.73 | 155.79 | 157.42 | 1,683,637 | +0.11(+0.07%) |
Aug 07, 2019 | 152.67 | 157.64 | 151.54 | 157.31 | 1,911,689 | +2.61(+1.69%) |
Aug 06, 2019 | 154.02 | 155.37 | 150.79 | 154.70 | 3,268,233 | +4.46(+2.97%) |
Aug 05, 2019 | 153.41 | 154.28 | 148.47 | 150.24 | 2,719,814 | -5.27(-3.39%) |
Aug 02, 2019 | 158.62 | 159.83 | 153.39 | 155.51 | 2,016,955 | -2.82(-1.78%) |
Aug 01, 2019 | 160.67 | 163.47 | 155.95 | 158.33 | 3,361,128 | -2.23(-1.39%) |
Jul 31, 2019 | 163.98 | 164.09 | 159.94 | 160.56 | 2,134,937 | -2.20(-1.35%) |
Jul 30, 2019 | 161.17 | 162.94 | 159.86 | 162.76 | 930,129 | +0.01(+0.01%) |
Jul 29, 2019 | 157.59 | 162.98 | 157.59 | 162.75 | 1,654,600 | +4.67(+2.95%) |
Jul 26, 2019 | 158.19 | 158.39 | 156.79 | 158.08 | 1,906,889 | +0.71(+0.45%) |
Jul 25, 2019 | 161.31 | 161.47 | 156.95 | 157.37 | 2,159,738 | -4.47(-2.76%) |
Jul 24, 2019 | 161.48 | 162.09 | 156.39 | 161.84 | 1,923,101 | -0.77(-0.48%) |
Jul 23, 2019 | 161.09 | 163.43 | 159.37 | 162.62 | 1,738,606 | +1.41(+0.87%) |
Jul 22, 2019 | 164.20 | 164.20 | 161.07 | 161.21 | 1,785,391 | -2.91(-1.77%) |
Jul 19, 2019 | 167.81 | 167.81 | 163.92 | 164.12 | 1,186,064 | -3.07(-1.84%) |
Jul 18, 2019 | 167.99 | 169.44 | 164.69 | 167.19 | 1,819,937 | -1.46(-0.86%) |
Jul 17, 2019 | 168.58 | 171.83 | 168.25 | 168.64 | 1,618,956 | -1.40(-0.82%) |
Jul 16, 2019 | 167.76 | 172.08 | 166.92 | 170.04 | 3,235,994 | +2.77(+1.65%) |
Jul 15, 2019 | 169.18 | 169.91 | 166.64 | 167.27 | 1,911,692 | -2.06(-1.22%) |
Jul 12, 2019 | 165.26 | 169.80 | 164.65 | 169.33 | 4,044,811 | +3.66(+2.21%) |
Jul 11, 2019 | 169.64 | 175.53 | 163.47 | 165.68 | 10,651,699 | +14.01(+9.24%) |
Jul 10, 2019 | 151.12 | 152.40 | 150.52 | 151.66 | 1,003,920 | +0.74(+0.49%) |
Jul 09, 2019 | 151.36 | 152.43 | 150.66 | 150.93 | 1,065,844 | -1.89(-1.24%) |
Jul 08, 2019 | 154.25 | 154.44 | 151.34 | 152.82 | 1,272,439 | -1.62(-1.05%) |
Jul 05, 2019 | 154.98 | 156.09 | 153.87 | 154.43 | 913,122 | -1.31(-0.84%) |
Jul 03, 2019 | 153.37 | 156.79 | 153.07 | 155.75 | 1,227,021 | +2.85(+1.87%) |
Jul 02, 2019 | 150.16 | 152.92 | 148.65 | 152.89 | 1,839,362 | +2.89(+1.93%) |
Jul 01, 2019 | 150.16 | 151.03 | 149.21 | 150.00 | 1,816,269 | +1.13(+0.76%) |
Jun 28, 2019 | 149.34 | 150.37 | 147.88 | 148.87 | 3,438,920 | -0.32(-0.22%) |
Jun 27, 2019 | 148.61 | 149.96 | 147.74 | 149.19 | 1,441,705 | +0.93(+0.62%) |
Jun 26, 2019 | 151.42 | 151.79 | 147.76 | 148.26 | 1,619,676 | -3.00(-1.98%) |
Jun 25, 2019 | 150.77 | 151.96 | 150.09 | 151.26 | 1,318,446 | -0.36(-0.24%) |
Jun 24, 2019 | 152.13 | 152.13 | 150.25 | 151.62 | 1,486,321 | -0.65(-0.43%) |
Jun 21, 2019 | 151.45 | 153.65 | 149.88 | 152.27 | 3,233,076 | +1.32(+0.88%) |
Jun 20, 2019 | 151.77 | 151.96 | 150.01 | 150.95 | 1,636,551 | -0.43(-0.28%) |
Jun 19, 2019 | 151.18 | 152.79 | 149.26 | 151.37 | 2,525,682 | +0.34(+0.23%) |
Jun 18, 2019 | 151.18 | 152.19 | 149.95 | 151.03 | 1,652,907 | +0.69(+0.46%) |
Jun 17, 2019 | 149.73 | 150.87 | 149.32 | 150.34 | 1,036,121 | +0.66(+0.44%) |
Jun 14, 2019 | 149.61 | 151.10 | 148.06 | 149.68 | 1,559,441 | +0.28(+0.19%) |
Jun 13, 2019 | 147.88 | 149.48 | 146.95 | 149.40 | 1,007,545 | +1.93(+1.31%) |
Jun 12, 2019 | 147.21 | 147.81 | 146.08 | 147.47 | 1,314,414 | -0.27(-0.19%) |
Jun 11, 2019 | 148.25 | 149.65 | 147.46 | 147.74 | 1,337,030 | -0.18(-0.12%) |
Jun 10, 2019 | 149.17 | 149.75 | 147.72 | 147.92 | 1,550,978 | -0.87(-0.58%) |
Jun 07, 2019 | 145.93 | 149.29 | 145.44 | 148.79 | 1,970,918 | +3.54(+2.44%) |
Jun 06, 2019 | 145.23 | 146.14 | 144.68 | 145.25 | 1,376,499 | -0.09(-0.06%) |
Jun 05, 2019 | 146.82 | 146.82 | 143.75 | 145.33 | 2,321,997 | -0.23(-0.16%) |
Jun 04, 2019 | 143.52 | 146.26 | 143.08 | 145.56 | 2,382,398 | +3.44(+2.42%) |