Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 146.23 | 147.91 | 145.92 | 146.34 | 1,248,080 | +1.07(+0.74%) |
Aug 29, 2019 | 143.01 | 146.23 | 142.89 | 145.27 | 1,827,012 | +3.94(+2.79%) |
Aug 28, 2019 | 137.60 | 142.50 | 136.38 | 141.33 | 2,238,094 | +3.37(+2.44%) |
Aug 27, 2019 | 141.19 | 142.18 | 137.28 | 137.96 | 1,961,874 | -2.73(-1.94%) |
Aug 26, 2019 | 141.36 | 142.76 | 139.92 | 140.69 | 1,377,444 | +0.48(+0.34%) |
Aug 23, 2019 | 144.40 | 145.03 | 139.43 | 140.21 | 3,042,108 | -5.66(-3.88%) |
Aug 22, 2019 | 146.01 | 146.69 | 143.71 | 145.87 | 1,253,330 | -0.07(-0.05%) |
Aug 21, 2019 | 145.56 | 146.51 | 144.87 | 145.94 | 1,132,103 | +2.16(+1.50%) |
Aug 20, 2019 | 145.37 | 145.75 | 143.29 | 143.78 | 1,180,912 | -2.28(-1.56%) |
Aug 19, 2019 | 146.21 | 146.92 | 145.31 | 146.06 | 1,580,614 | +2.13(+1.48%) |
Aug 16, 2019 | 142.25 | 144.77 | 142.07 | 143.93 | 1,691,276 | +2.93(+2.08%) |
Aug 15, 2019 | 143.38 | 143.46 | 139.75 | 140.99 | 2,031,219 | -2.07(-1.44%) |
Aug 14, 2019 | 145.57 | 145.81 | 142.38 | 143.06 | 1,829,992 | -5.04(-3.40%) |
Aug 13, 2019 | 147.29 | 150.94 | 145.15 | 148.10 | 1,993,449 | +1.60(+1.09%) |
Aug 12, 2019 | 148.57 | 148.75 | 146.15 | 146.50 | 891,907 | -3.08(-2.06%) |
Aug 09, 2019 | 151.05 | 151.25 | 148.01 | 149.58 | 1,376,627 | -1.94(-1.28%) |
Aug 08, 2019 | 149.55 | 152.42 | 149.01 | 151.52 | 1,943,704 | +3.29(+2.22%) |
Aug 07, 2019 | 145.61 | 148.42 | 143.22 | 148.23 | 2,599,741 | -0.49(-0.33%) |
Aug 06, 2019 | 146.84 | 150.38 | 146.29 | 148.72 | 3,037,428 | +3.63(+2.50%) |
Aug 05, 2019 | 147.70 | 147.77 | 143.02 | 145.09 | 3,468,098 | -5.97(-3.95%) |
Aug 02, 2019 | 150.18 | 152.05 | 148.85 | 151.06 | 2,123,308 | +0.39(+0.26%) |
Aug 01, 2019 | 156.99 | 158.20 | 150.10 | 150.67 | 3,293,160 | -6.66(-4.23%) |
Jul 31, 2019 | 159.10 | 160.53 | 155.53 | 157.33 | 1,609,963 | -1.72(-1.08%) |
Jul 30, 2019 | 158.27 | 159.56 | 156.47 | 159.05 | 1,329,138 | -0.19(-0.12%) |
Jul 29, 2019 | 161.02 | 161.50 | 158.41 | 159.24 | 1,505,576 | -2.16(-1.34%) |
Jul 26, 2019 | 162.20 | 162.31 | 160.35 | 161.40 | 2,171,215 | -0.86(-0.53%) |
Jul 25, 2019 | 162.01 | 163.08 | 161.11 | 162.26 | 2,152,224 | -0.13(-0.08%) |
Jul 24, 2019 | 161.26 | 164.69 | 160.92 | 162.39 | 2,903,721 | +2.07(+1.29%) |
Jul 23, 2019 | 157.77 | 160.49 | 157.77 | 160.32 | 3,106,910 | +3.89(+2.49%) |
Jul 22, 2019 | 155.50 | 157.89 | 155.22 | 156.43 | 2,309,498 | +2.23(+1.45%) |
Jul 19, 2019 | 153.31 | 155.80 | 153.29 | 154.20 | 2,240,908 | +1.62(+1.06%) |
Jul 18, 2019 | 151.90 | 153.62 | 151.09 | 152.58 | 1,822,994 | +0.30(+0.20%) |
Jul 17, 2019 | 156.45 | 156.64 | 151.99 | 152.28 | 3,332,419 | -4.37(-2.79%) |
Jul 16, 2019 | 155.76 | 159.58 | 155.76 | 156.65 | 2,974,457 | +1.74(+1.13%) |
Jul 15, 2019 | 154.55 | 155.78 | 153.40 | 154.91 | 2,191,458 | +0.40(+0.26%) |
Jul 12, 2019 | 151.89 | 155.41 | 151.59 | 154.51 | 3,588,380 | +4.49(+3.00%) |
Jul 11, 2019 | 147.72 | 150.72 | 147.40 | 150.02 | 2,707,466 | +2.41(+1.63%) |
Jul 10, 2019 | 149.62 | 150.22 | 147.40 | 147.61 | 2,250,312 | +0.74(+0.50%) |
Jul 09, 2019 | 147.07 | 147.56 | 146.41 | 146.87 | 1,320,319 | -1.50(-1.01%) |
Jul 08, 2019 | 147.86 | 149.21 | 146.74 | 148.38 | 1,719,399 | -1.06(-0.71%) |
Jul 05, 2019 | 148.62 | 149.85 | 147.18 | 149.44 | 1,219,683 | +0.51(+0.34%) |
Jul 03, 2019 | 147.98 | 149.03 | 147.01 | 148.93 | 1,279,512 | +1.50(+1.02%) |
Jul 02, 2019 | 150.45 | 150.60 | 147.17 | 147.43 | 2,016,622 | -2.93(-1.95%) |
Jul 01, 2019 | 155.02 | 155.02 | 149.06 | 150.36 | 2,546,246 | -1.12(-0.74%) |
Jun 28, 2019 | 151.52 | 153.51 | 151.31 | 151.48 | 5,757,536 | +0.81(+0.54%) |
Jun 27, 2019 | 147.99 | 151.63 | 147.66 | 150.67 | 3,750,933 | +3.13(+2.12%) |
Jun 26, 2019 | 144.34 | 148.78 | 141.63 | 147.54 | 6,771,579 | +3.63(+2.53%) |
Jun 25, 2019 | 147.59 | 147.62 | 143.91 | 143.91 | 5,186,339 | -4.54(-3.06%) |
Jun 24, 2019 | 151.31 | 152.21 | 148.15 | 148.45 | 3,861,668 | -4.11(-2.69%) |
Jun 21, 2019 | 154.75 | 155.06 | 152.35 | 152.56 | 2,739,490 | -2.31(-1.49%) |
Jun 20, 2019 | 154.76 | 155.82 | 153.29 | 154.86 | 2,271,081 | +1.78(+1.16%) |
Jun 19, 2019 | 153.19 | 153.90 | 152.26 | 153.08 | 1,750,214 | +0.20(+0.13%) |
Jun 18, 2019 | 151.65 | 155.43 | 151.38 | 152.88 | 2,376,596 | +2.41(+1.60%) |
Jun 17, 2019 | 151.16 | 151.65 | 149.86 | 150.47 | 1,428,141 | -0.76(-0.50%) |
Jun 14, 2019 | 151.83 | 152.09 | 149.13 | 151.23 | 1,730,250 | -1.03(-0.68%) |
Jun 13, 2019 | 149.81 | 152.45 | 149.69 | 152.26 | 2,436,798 | +3.95(+2.66%) |
Jun 12, 2019 | 145.75 | 148.90 | 145.28 | 148.31 | 1,536,615 | +1.77(+1.21%) |
Jun 11, 2019 | 150.23 | 150.63 | 145.99 | 146.53 | 2,020,601 | -2.21(-1.48%) |
Jun 10, 2019 | 146.85 | 150.72 | 146.77 | 148.74 | 2,235,654 | +3.51(+2.42%) |
Jun 07, 2019 | 144.50 | 146.53 | 143.60 | 145.23 | 2,317,482 | +1.08(+0.75%) |
Jun 06, 2019 | 145.49 | 145.76 | 143.00 | 144.15 | 1,724,893 | -1.60(-1.10%) |
Jun 05, 2019 | 147.97 | 148.43 | 145.00 | 145.75 | 2,437,917 | -0.92(-0.63%) |
Jun 04, 2019 | 141.55 | 146.95 | 141.27 | 146.67 | 3,105,548 | +6.66(+4.76%) |