Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 153.68 | 154.65 | 152.39 | 153.11 | 419,744 | -0.46(-0.30%) |
Aug 29, 2019 | 154.65 | 154.83 | 153.52 | 153.57 | 307,927 | +0.55(+0.36%) |
Aug 28, 2019 | 152.91 | 154.30 | 151.85 | 153.01 | 527,529 | -2.66(-1.71%) |
Aug 27, 2019 | 155.02 | 156.31 | 154.58 | 155.67 | 397,609 | +3.68(+2.42%) |
Aug 26, 2019 | 151.39 | 152.34 | 149.99 | 152.00 | 504,828 | +3.28(+2.21%) |
Aug 23, 2019 | 149.48 | 151.07 | 148.42 | 148.71 | 753,767 | -1.83(-1.22%) |
Aug 22, 2019 | 151.46 | 151.61 | 149.91 | 150.55 | 197,721 | -1.34(-0.88%) |
Aug 21, 2019 | 152.60 | 152.97 | 151.75 | 151.89 | 468,862 | +1.42(+0.94%) |
Aug 20, 2019 | 150.51 | 151.24 | 149.99 | 150.47 | 675,673 | -1.12(-0.74%) |
Aug 19, 2019 | 152.38 | 152.82 | 151.54 | 151.59 | 342,420 | +0.34(+0.22%) |
Aug 16, 2019 | 149.60 | 152.08 | 149.60 | 151.25 | 461,265 | +0.50(+0.33%) |
Aug 15, 2019 | 151.13 | 151.53 | 149.56 | 150.75 | 325,797 | -0.56(-0.37%) |
Aug 14, 2019 | 154.32 | 154.92 | 150.52 | 151.31 | 438,698 | -4.78(-3.06%) |
Aug 13, 2019 | 153.87 | 156.76 | 153.56 | 156.09 | 272,697 | +2.73(+1.78%) |
Aug 12, 2019 | 153.49 | 154.93 | 152.95 | 153.36 | 176,389 | -0.84(-0.54%) |
Aug 09, 2019 | 154.40 | 154.83 | 152.13 | 154.20 | 450,550 | -1.19(-0.77%) |
Aug 08, 2019 | 153.92 | 156.10 | 153.56 | 155.39 | 342,438 | +1.93(+1.26%) |
Aug 07, 2019 | 150.78 | 153.67 | 150.52 | 153.46 | 405,886 | +1.47(+0.97%) |
Aug 06, 2019 | 152.38 | 152.95 | 150.03 | 151.99 | 554,163 | -0.18(-0.12%) |
Aug 05, 2019 | 154.31 | 154.58 | 150.94 | 152.17 | 454,792 | -2.62(-1.69%) |
Aug 02, 2019 | 156.93 | 157.73 | 153.94 | 154.79 | 829,700 | -3.42(-2.16%) |
Aug 01, 2019 | 159.57 | 160.67 | 157.77 | 158.21 | 435,597 | +1.86(+1.19%) |
Jul 31, 2019 | 157.53 | 158.43 | 155.03 | 156.34 | 446,916 | +0.91(+0.59%) |
Jul 30, 2019 | 156.10 | 157.19 | 155.11 | 155.43 | 686,354 | -4.41(-2.76%) |
Jul 29, 2019 | 160.20 | 160.36 | 159.53 | 159.84 | 338,959 | -1.14(-0.71%) |
Jul 26, 2019 | 160.68 | 161.32 | 160.41 | 160.97 | 255,411 | -0.41(-0.25%) |
Jul 25, 2019 | 162.33 | 162.46 | 159.88 | 161.38 | 270,739 | -1.20(-0.74%) |
Jul 24, 2019 | 163.19 | 163.66 | 161.82 | 162.58 | 537,856 | -0.89(-0.55%) |
Jul 23, 2019 | 163.57 | 163.81 | 162.85 | 163.48 | 262,671 | +1.29(+0.80%) |
Jul 22, 2019 | 162.27 | 163.25 | 162.09 | 162.19 | 430,356 | +0.58(+0.36%) |
Jul 19, 2019 | 162.52 | 163.30 | 161.47 | 161.60 | 346,077 | -2.14(-1.30%) |
Jul 18, 2019 | 163.74 | 164.48 | 162.33 | 163.74 | 425,287 | -0.05(-0.03%) |
Jul 17, 2019 | 164.53 | 165.23 | 163.76 | 163.79 | 311,933 | -0.36(-0.22%) |
Jul 16, 2019 | 165.07 | 165.53 | 164.04 | 164.15 | 455,097 | +0.63(+0.39%) |
Jul 15, 2019 | 163.15 | 163.81 | 162.89 | 163.51 | 356,570 | +1.90(+1.18%) |
Jul 12, 2019 | 162.13 | 162.57 | 161.19 | 161.61 | 252,629 | +0.08(+0.05%) |
Jul 11, 2019 | 161.80 | 162.10 | 161.22 | 161.53 | 249,432 | -0.55(-0.34%) |
Jul 10, 2019 | 162.16 | 162.59 | 161.71 | 162.09 | 221,819 | +1.32(+0.82%) |
Jul 09, 2019 | 160.42 | 160.84 | 160.15 | 160.77 | 247,229 | -0.20(-0.13%) |
Jul 08, 2019 | 161.29 | 161.60 | 160.79 | 160.97 | 324,899 | +0.23(+0.14%) |
Jul 05, 2019 | 160.69 | 161.10 | 159.81 | 160.74 | 389,762 | -1.84(-1.13%) |
Jul 03, 2019 | 163.23 | 164.50 | 162.24 | 162.58 | 348,344 | +2.32(+1.45%) |
Jul 02, 2019 | 159.97 | 160.34 | 159.54 | 160.26 | 277,786 | +1.87(+1.18%) |
Jul 01, 2019 | 157.79 | 158.72 | 157.72 | 158.39 | 301,445 | +1.72(+1.10%) |
Jun 28, 2019 | 156.58 | 157.83 | 156.46 | 156.67 | 196,993 | +0.54(+0.35%) |
Jun 27, 2019 | 154.28 | 156.26 | 154.27 | 156.13 | 235,922 | +1.32(+0.85%) |
Jun 26, 2019 | 155.00 | 155.57 | 154.09 | 154.81 | 415,405 | -0.23(-0.15%) |
Jun 25, 2019 | 156.70 | 157.47 | 154.44 | 155.04 | 479,722 | -2.40(-1.52%) |
Jun 24, 2019 | 158.08 | 158.69 | 157.33 | 157.44 | 440,602 | +0.00(+0.00%) |
Jun 21, 2019 | 156.45 | 157.58 | 156.26 | 157.44 | 380,180 | +1.02(+0.65%) |
Jun 20, 2019 | 157.28 | 158.83 | 155.87 | 156.42 | 679,773 | +3.23(+2.11%) |
Jun 19, 2019 | 152.24 | 153.79 | 151.29 | 153.19 | 345,210 | -0.37(-0.24%) |
Jun 18, 2019 | 151.97 | 153.86 | 151.82 | 153.56 | 298,804 | +3.95(+2.64%) |
Jun 17, 2019 | 148.95 | 150.02 | 148.94 | 149.61 | 229,310 | +1.24(+0.84%) |
Jun 14, 2019 | 148.71 | 148.81 | 147.81 | 148.37 | 202,041 | -1.16(-0.77%) |
Jun 13, 2019 | 149.51 | 149.94 | 149.17 | 149.52 | 290,112 | -0.56(-0.38%) |
Jun 12, 2019 | 150.19 | 150.97 | 149.93 | 150.08 | 327,930 | -0.09(-0.06%) |
Jun 11, 2019 | 150.74 | 150.97 | 149.23 | 150.17 | 542,512 | +0.85(+0.57%) |
Jun 10, 2019 | 146.37 | 149.64 | 146.12 | 149.32 | 667,135 | +3.40(+2.33%) |
Jun 07, 2019 | 145.76 | 146.89 | 145.53 | 145.92 | 421,804 | +1.81(+1.25%) |
Jun 06, 2019 | 142.09 | 144.34 | 141.83 | 144.11 | 340,079 | +3.51(+2.50%) |
Jun 05, 2019 | 140.23 | 141.15 | 139.58 | 140.60 | 499,768 | +1.77(+1.27%) |
Jun 04, 2019 | 138.22 | 139.91 | 137.75 | 138.83 | 643,656 | +1.04(+0.75%) |