Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 180.73 | 180.75 | 179.02 | 180.25 | 591,971 | +0.50(+0.28%) |
Aug 29, 2019 | 178.57 | 179.97 | 177.83 | 179.75 | 661,380 | +2.14(+1.20%) |
Aug 28, 2019 | 176.54 | 177.83 | 176.46 | 177.62 | 450,962 | +1.16(+0.66%) |
Aug 27, 2019 | 177.96 | 178.81 | 176.43 | 176.46 | 790,646 | -0.53(-0.30%) |
Aug 26, 2019 | 175.68 | 177.11 | 174.76 | 176.99 | 450,401 | +2.16(+1.24%) |
Aug 23, 2019 | 176.92 | 178.07 | 174.28 | 174.83 | 710,719 | -2.31(-1.30%) |
Aug 22, 2019 | 176.60 | 177.51 | 175.50 | 177.13 | 410,037 | +0.79(+0.45%) |
Aug 21, 2019 | 175.62 | 177.01 | 174.95 | 176.34 | 497,688 | +1.19(+0.68%) |
Aug 20, 2019 | 176.61 | 177.34 | 174.84 | 175.15 | 748,309 | -0.99(-0.56%) |
Aug 19, 2019 | 175.46 | 176.79 | 174.07 | 176.14 | 441,163 | +1.59(+0.91%) |
Aug 16, 2019 | 173.94 | 175.41 | 172.85 | 174.56 | 642,206 | +1.20(+0.69%) |
Aug 15, 2019 | 171.47 | 173.73 | 171.20 | 173.35 | 716,470 | +2.40(+1.40%) |
Aug 14, 2019 | 173.00 | 173.70 | 170.63 | 170.95 | 650,950 | -2.21(-1.28%) |
Aug 13, 2019 | 174.23 | 174.23 | 171.75 | 173.16 | 1,075,238 | -1.15(-0.66%) |
Aug 12, 2019 | 174.58 | 176.02 | 173.75 | 174.32 | 488,669 | -0.38(-0.22%) |
Aug 09, 2019 | 174.77 | 175.95 | 172.70 | 174.70 | 998,686 | -0.43(-0.25%) |
Aug 08, 2019 | 172.97 | 175.24 | 171.87 | 175.13 | 646,704 | +1.91(+1.10%) |
Aug 07, 2019 | 171.75 | 174.82 | 169.84 | 173.22 | 712,652 | +1.00(+0.58%) |
Aug 06, 2019 | 170.13 | 172.72 | 169.15 | 172.22 | 813,536 | +2.10(+1.23%) |
Aug 05, 2019 | 173.79 | 175.53 | 167.78 | 170.13 | 844,297 | -4.36(-2.50%) |
Aug 02, 2019 | 172.68 | 175.93 | 172.35 | 174.49 | 1,010,950 | +2.22(+1.29%) |
Aug 01, 2019 | 171.70 | 173.50 | 169.07 | 172.26 | 1,782,327 | -4.79(-2.71%) |
Jul 31, 2019 | 178.81 | 181.10 | 176.12 | 177.06 | 1,076,136 | -1.76(-0.98%) |
Jul 30, 2019 | 178.00 | 180.78 | 178.00 | 178.81 | 905,009 | +0.36(+0.20%) |
Jul 29, 2019 | 177.36 | 179.61 | 176.66 | 178.46 | 538,805 | +1.75(+0.99%) |
Jul 26, 2019 | 175.52 | 176.81 | 175.10 | 176.71 | 622,395 | +1.30(+0.74%) |
Jul 25, 2019 | 175.41 | 175.72 | 174.16 | 175.41 | 439,132 | +0.00(+0.00%) |
Jul 24, 2019 | 175.80 | 175.80 | 174.39 | 175.41 | 392,886 | +0.01(+0.01%) |
Jul 23, 2019 | 174.37 | 175.91 | 173.05 | 175.40 | 576,573 | +1.43(+0.82%) |
Jul 22, 2019 | 175.61 | 175.77 | 173.60 | 173.97 | 485,330 | -1.43(-0.81%) |
Jul 19, 2019 | 178.49 | 178.98 | 174.77 | 175.40 | 662,725 | -2.85(-1.60%) |
Jul 18, 2019 | 178.60 | 178.84 | 176.69 | 178.24 | 419,278 | -0.66(-0.37%) |
Jul 17, 2019 | 179.13 | 179.90 | 177.42 | 178.91 | 549,353 | -0.03(-0.02%) |
Jul 16, 2019 | 179.18 | 179.35 | 177.99 | 178.94 | 526,050 | -0.24(-0.13%) |
Jul 15, 2019 | 178.53 | 180.24 | 178.00 | 179.18 | 482,653 | +0.69(+0.38%) |
Jul 12, 2019 | 179.35 | 179.52 | 177.84 | 178.49 | 484,426 | -0.78(-0.44%) |
Jul 11, 2019 | 180.95 | 181.08 | 178.26 | 179.27 | 680,819 | -2.01(-1.11%) |
Jul 10, 2019 | 180.39 | 181.56 | 178.94 | 181.28 | 736,685 | +1.92(+1.07%) |
Jul 09, 2019 | 178.01 | 179.63 | 177.43 | 179.36 | 686,810 | +1.19(+0.67%) |
Jul 08, 2019 | 176.36 | 178.33 | 176.33 | 178.18 | 600,568 | +1.90(+1.08%) |
Jul 05, 2019 | 176.34 | 176.62 | 173.27 | 176.28 | 347,400 | -1.24(-0.70%) |
Jul 03, 2019 | 175.07 | 177.55 | 174.72 | 177.51 | 478,058 | +3.20(+1.83%) |
Jul 02, 2019 | 172.05 | 174.44 | 171.81 | 174.32 | 793,540 | +2.76(+1.61%) |
Jul 01, 2019 | 173.06 | 173.06 | 168.99 | 171.56 | 605,256 | -0.74(-0.43%) |
Jun 28, 2019 | 171.00 | 172.86 | 170.61 | 172.30 | 964,843 | +1.47(+0.86%) |
Jun 27, 2019 | 170.21 | 172.14 | 169.88 | 170.82 | 569,025 | +1.43(+0.84%) |
Jun 26, 2019 | 172.19 | 172.19 | 168.38 | 169.40 | 808,567 | -2.63(-1.53%) |
Jun 25, 2019 | 175.47 | 176.11 | 171.97 | 172.03 | 740,713 | -3.14(-1.79%) |
Jun 24, 2019 | 175.29 | 176.24 | 174.27 | 175.17 | 579,861 | +0.29(+0.16%) |
Jun 21, 2019 | 177.61 | 177.61 | 173.60 | 174.89 | 1,704,234 | -2.25(-1.27%) |
Jun 20, 2019 | 176.82 | 178.19 | 176.77 | 177.13 | 917,747 | +1.08(+0.61%) |
Jun 19, 2019 | 174.69 | 176.79 | 174.24 | 176.06 | 737,878 | +0.48(+0.27%) |
Jun 18, 2019 | 177.29 | 178.21 | 174.23 | 175.58 | 759,818 | -0.85(-0.48%) |
Jun 17, 2019 | 175.75 | 176.90 | 175.75 | 176.43 | 799,085 | +1.30(+0.74%) |
Jun 14, 2019 | 174.05 | 175.30 | 173.92 | 175.13 | 616,200 | +0.84(+0.48%) |
Jun 13, 2019 | 174.37 | 174.71 | 173.30 | 174.29 | 732,192 | -0.08(-0.05%) |
Jun 12, 2019 | 175.95 | 177.22 | 173.50 | 174.37 | 968,779 | -1.81(-1.03%) |
Jun 11, 2019 | 176.45 | 176.78 | 174.54 | 176.18 | 627,348 | -0.02(-0.01%) |
Jun 10, 2019 | 176.11 | 176.22 | 174.34 | 176.20 | 546,945 | +0.25(+0.14%) |
Jun 07, 2019 | 176.22 | 177.52 | 175.53 | 175.95 | 419,077 | +0.27(+0.15%) |
Jun 06, 2019 | 174.85 | 175.82 | 173.81 | 175.68 | 387,923 | +0.82(+0.47%) |
Jun 05, 2019 | 170.90 | 174.91 | 170.13 | 174.85 | 548,258 | +4.85(+2.85%) |
Jun 04, 2019 | 171.42 | 171.66 | 168.56 | 170.00 | 654,018 | -1.55(-0.90%) |