Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 156.84 | 157.53 | 155.00 | 156.68 | 73,014 | +0.50(+0.32%) |
Aug 29, 2019 | 154.86 | 156.19 | 153.57 | 156.18 | 62,853 | +2.49(+1.62%) |
Aug 28, 2019 | 152.53 | 154.12 | 151.49 | 153.68 | 81,918 | +0.86(+0.56%) |
Aug 27, 2019 | 152.38 | 152.83 | 151.61 | 152.82 | 69,329 | +1.37(+0.90%) |
Aug 26, 2019 | 149.22 | 151.66 | 148.51 | 151.45 | 169,742 | +3.07(+2.07%) |
Aug 23, 2019 | 149.81 | 150.78 | 147.97 | 148.38 | 69,817 | -2.46(-1.63%) |
Aug 22, 2019 | 151.78 | 152.13 | 149.29 | 150.84 | 135,016 | -0.48(-0.31%) |
Aug 21, 2019 | 152.60 | 153.51 | 150.87 | 151.32 | 127,953 | -0.29(-0.19%) |
Aug 20, 2019 | 152.21 | 152.49 | 150.75 | 151.61 | 76,055 | -0.47(-0.31%) |
Aug 19, 2019 | 152.06 | 152.83 | 150.56 | 152.08 | 94,234 | +1.35(+0.89%) |
Aug 16, 2019 | 148.44 | 151.18 | 148.44 | 150.74 | 64,557 | +2.83(+1.91%) |
Aug 15, 2019 | 148.93 | 151.26 | 147.86 | 147.90 | 70,500 | -1.01(-0.68%) |
Aug 14, 2019 | 148.88 | 150.59 | 148.07 | 148.91 | 67,993 | -1.74(-1.16%) |
Aug 13, 2019 | 147.96 | 150.79 | 147.04 | 150.66 | 56,693 | +2.67(+1.80%) |
Aug 12, 2019 | 149.88 | 151.10 | 147.98 | 147.99 | 71,651 | -2.17(-1.45%) |
Aug 09, 2019 | 148.82 | 150.59 | 147.73 | 150.16 | 53,523 | +1.06(+0.71%) |
Aug 08, 2019 | 146.69 | 149.93 | 146.33 | 149.11 | 68,277 | +2.57(+1.75%) |
Aug 07, 2019 | 143.45 | 147.31 | 141.76 | 146.54 | 69,849 | +1.68(+1.16%) |
Aug 06, 2019 | 144.53 | 145.74 | 144.06 | 144.86 | 102,539 | +0.22(+0.15%) |
Aug 05, 2019 | 144.88 | 147.28 | 144.13 | 144.64 | 91,733 | -2.41(-1.64%) |
Aug 02, 2019 | 146.04 | 147.57 | 144.09 | 147.05 | 76,211 | +0.68(+0.46%) |
Aug 01, 2019 | 147.42 | 148.97 | 145.65 | 146.37 | 80,854 | -1.00(-0.68%) |
Jul 31, 2019 | 147.68 | 149.82 | 145.99 | 147.37 | 100,789 | -0.70(-0.47%) |
Jul 30, 2019 | 146.78 | 150.01 | 146.78 | 148.07 | 71,269 | -1.79(-1.19%) |
Jul 29, 2019 | 150.12 | 150.66 | 148.30 | 149.85 | 79,340 | -0.64(-0.43%) |
Jul 26, 2019 | 149.01 | 153.17 | 148.04 | 150.49 | 61,051 | +1.66(+1.11%) |
Jul 25, 2019 | 148.97 | 150.20 | 147.68 | 148.84 | 177,643 | -0.80(-0.54%) |
Jul 24, 2019 | 149.36 | 150.30 | 148.21 | 149.64 | 63,910 | +0.20(+0.14%) |
Jul 23, 2019 | 148.97 | 151.04 | 148.44 | 149.44 | 75,531 | +0.42(+0.28%) |
Jul 22, 2019 | 149.33 | 149.62 | 148.01 | 149.02 | 62,899 | -0.25(-0.17%) |
Jul 19, 2019 | 151.83 | 152.69 | 149.03 | 149.27 | 69,095 | -2.31(-1.52%) |
Jul 18, 2019 | 149.50 | 152.18 | 149.50 | 151.58 | 88,790 | +1.79(+1.19%) |
Jul 17, 2019 | 149.44 | 150.90 | 149.36 | 149.79 | 50,471 | +0.50(+0.34%) |
Jul 16, 2019 | 149.26 | 150.23 | 148.11 | 149.29 | 91,549 | -0.07(-0.05%) |
Jul 15, 2019 | 147.88 | 149.81 | 147.88 | 149.36 | 67,653 | +1.68(+1.14%) |
Jul 12, 2019 | 146.59 | 148.12 | 146.15 | 147.68 | 73,117 | +1.25(+0.85%) |
Jul 11, 2019 | 143.88 | 146.68 | 143.88 | 146.43 | 41,143 | +2.55(+1.77%) |
Jul 10, 2019 | 142.26 | 144.41 | 142.26 | 143.88 | 55,967 | +2.03(+1.43%) |
Jul 09, 2019 | 140.84 | 142.11 | 140.08 | 141.85 | 87,014 | +0.67(+0.47%) |
Jul 08, 2019 | 141.88 | 143.80 | 140.43 | 141.19 | 71,376 | -0.78(-0.55%) |
Jul 05, 2019 | 142.12 | 144.06 | 140.53 | 141.97 | 71,570 | -0.38(-0.27%) |
Jul 03, 2019 | 141.50 | 142.80 | 140.32 | 142.35 | 81,883 | +1.39(+0.98%) |
Jul 02, 2019 | 140.18 | 141.64 | 139.72 | 140.96 | 55,307 | +0.64(+0.46%) |
Jul 01, 2019 | 141.31 | 141.72 | 139.73 | 140.32 | 59,921 | +0.34(+0.24%) |
Jun 28, 2019 | 139.04 | 140.67 | 138.40 | 139.98 | 225,663 | +1.37(+0.99%) |
Jun 27, 2019 | 137.85 | 139.70 | 136.97 | 138.61 | 73,660 | +0.88(+0.64%) |
Jun 26, 2019 | 137.08 | 140.33 | 135.37 | 137.73 | 87,425 | +1.08(+0.79%) |
Jun 25, 2019 | 138.09 | 138.49 | 136.57 | 136.65 | 92,535 | -0.97(-0.70%) |
Jun 24, 2019 | 138.76 | 140.63 | 137.54 | 137.61 | 77,754 | -1.15(-0.83%) |
Jun 21, 2019 | 139.80 | 140.75 | 138.67 | 138.76 | 114,898 | -1.10(-0.79%) |
Jun 20, 2019 | 141.76 | 141.76 | 138.98 | 139.87 | 60,931 | -0.60(-0.43%) |
Jun 19, 2019 | 139.58 | 140.73 | 138.43 | 140.47 | 63,507 | +0.83(+0.60%) |
Jun 18, 2019 | 139.82 | 140.76 | 138.79 | 139.64 | 51,286 | -0.13(-0.10%) |
Jun 17, 2019 | 140.87 | 141.95 | 139.42 | 139.77 | 88,688 | -1.13(-0.80%) |
Jun 14, 2019 | 142.06 | 142.85 | 140.08 | 140.90 | 80,904 | -1.12(-0.79%) |
Jun 13, 2019 | 143.94 | 144.07 | 141.49 | 142.03 | 104,127 | -1.52(-1.06%) |
Jun 12, 2019 | 139.99 | 144.07 | 139.47 | 143.55 | 73,611 | +2.94(+2.09%) |
Jun 11, 2019 | 143.12 | 143.77 | 139.47 | 140.60 | 72,291 | -1.34(-0.95%) |
Jun 10, 2019 | 143.80 | 144.88 | 141.02 | 141.95 | 92,507 | -1.18(-0.83%) |
Jun 07, 2019 | 141.18 | 144.28 | 139.64 | 143.13 | 75,221 | +2.22(+1.57%) |
Jun 06, 2019 | 140.28 | 141.17 | 138.97 | 140.91 | 47,416 | +1.12(+0.80%) |
Jun 05, 2019 | 137.10 | 140.09 | 136.41 | 139.79 | 107,337 | +2.67(+1.95%) |
Jun 04, 2019 | 136.13 | 137.70 | 134.19 | 137.12 | 70,469 | +2.12(+1.57%) |