Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 162.07 | 162.09 | 159.95 | 160.75 | 596,696 | -0.47(-0.29%) |
Aug 29, 2019 | 160.65 | 161.52 | 160.05 | 161.22 | 659,843 | +2.39(+1.50%) |
Aug 28, 2019 | 157.57 | 159.02 | 156.94 | 158.82 | 518,533 | +0.78(+0.50%) |
Aug 27, 2019 | 159.36 | 159.56 | 157.50 | 158.04 | 1,167,452 | -0.36(-0.23%) |
Aug 26, 2019 | 158.13 | 158.40 | 157.04 | 158.40 | 851,267 | +1.88(+1.20%) |
Aug 23, 2019 | 160.09 | 161.26 | 155.90 | 156.52 | 862,066 | -4.39(-2.73%) |
Aug 22, 2019 | 161.50 | 161.83 | 159.58 | 160.91 | 432,513 | -0.20(-0.13%) |
Aug 21, 2019 | 160.93 | 161.38 | 160.64 | 161.12 | 466,656 | +1.62(+1.01%) |
Aug 20, 2019 | 160.06 | 160.78 | 159.50 | 159.50 | 603,981 | -0.78(-0.49%) |
Aug 19, 2019 | 160.35 | 160.71 | 159.66 | 160.29 | 465,841 | +2.03(+1.28%) |
Aug 16, 2019 | 157.22 | 158.51 | 157.14 | 158.25 | 475,847 | +2.25(+1.44%) |
Aug 15, 2019 | 155.85 | 156.41 | 154.72 | 156.00 | 725,454 | +0.80(+0.52%) |
Aug 14, 2019 | 157.45 | 157.94 | 155.20 | 155.20 | 804,130 | -4.80(-3.00%) |
Aug 13, 2019 | 157.06 | 160.78 | 156.82 | 160.00 | 783,201 | +2.80(+1.78%) |
Aug 12, 2019 | 158.21 | 158.56 | 156.64 | 157.20 | 536,662 | -2.00(-1.26%) |
Aug 09, 2019 | 159.78 | 160.20 | 158.17 | 159.20 | 632,774 | -1.24(-0.77%) |
Aug 08, 2019 | 157.94 | 160.44 | 157.52 | 160.44 | 1,008,381 | +3.54(+2.26%) |
Aug 07, 2019 | 154.50 | 157.21 | 153.40 | 156.90 | 1,255,532 | +0.74(+0.47%) |
Aug 06, 2019 | 155.17 | 156.44 | 154.40 | 156.16 | 1,249,848 | +2.34(+1.52%) |
Aug 05, 2019 | 155.92 | 156.20 | 152.50 | 153.82 | 1,710,431 | -5.35(-3.36%) |
Aug 02, 2019 | 160.09 | 160.18 | 158.13 | 159.17 | 1,128,057 | -1.59(-0.99%) |
Aug 01, 2019 | 161.86 | 164.19 | 160.17 | 160.76 | 633,108 | -0.92(-0.57%) |
Jul 31, 2019 | 163.93 | 164.06 | 160.25 | 161.68 | 604,142 | -1.94(-1.18%) |
Jul 30, 2019 | 163.06 | 164.04 | 162.88 | 163.61 | 447,762 | -0.49(-0.30%) |
Jul 29, 2019 | 164.57 | 164.64 | 163.39 | 164.11 | 468,474 | -0.59(-0.36%) |
Jul 26, 2019 | 164.03 | 164.85 | 163.94 | 164.70 | 392,318 | +1.40(+0.86%) |
Jul 25, 2019 | 164.01 | 164.01 | 162.88 | 163.29 | 692,033 | -1.01(-0.61%) |
Jul 24, 2019 | 162.81 | 164.30 | 162.76 | 164.30 | 437,610 | +1.04(+0.64%) |
Jul 23, 2019 | 163.03 | 163.26 | 162.11 | 163.26 | 504,157 | +0.95(+0.58%) |
Jul 22, 2019 | 161.81 | 162.64 | 161.81 | 162.31 | 841,914 | +0.89(+0.55%) |
Jul 19, 2019 | 163.48 | 163.48 | 161.32 | 161.42 | 814,512 | -1.08(-0.67%) |
Jul 18, 2019 | 161.76 | 162.69 | 161.25 | 162.50 | 917,087 | +0.38(+0.23%) |
Jul 17, 2019 | 163.00 | 163.16 | 162.12 | 162.12 | 463,285 | -0.77(-0.48%) |
Jul 16, 2019 | 163.54 | 163.66 | 162.71 | 162.90 | 555,257 | -0.74(-0.45%) |
Jul 15, 2019 | 163.71 | 163.85 | 163.28 | 163.63 | 462,968 | +0.19(+0.12%) |
Jul 12, 2019 | 162.87 | 163.45 | 162.57 | 163.44 | 470,782 | +0.79(+0.49%) |
Jul 11, 2019 | 162.66 | 163.03 | 162.10 | 162.65 | 482,174 | +0.34(+0.21%) |
Jul 10, 2019 | 161.94 | 162.71 | 161.60 | 162.31 | 686,568 | +1.11(+0.69%) |
Jul 09, 2019 | 159.70 | 161.30 | 159.61 | 161.19 | 1,020,933 | +0.79(+0.49%) |
Jul 08, 2019 | 160.53 | 160.58 | 160.00 | 160.40 | 371,858 | -0.94(-0.58%) |
Jul 05, 2019 | 160.76 | 161.53 | 159.90 | 161.34 | 417,749 | -0.24(-0.15%) |
Jul 03, 2019 | 160.71 | 161.62 | 160.52 | 161.58 | 501,071 | +1.24(+0.77%) |
Jul 02, 2019 | 159.68 | 160.34 | 159.32 | 160.34 | 814,682 | +0.67(+0.42%) |
Jul 01, 2019 | 160.42 | 160.49 | 159.01 | 159.68 | 805,568 | +1.63(+1.03%) |
Jun 28, 2019 | 157.76 | 158.20 | 157.23 | 158.05 | 563,821 | +0.71(+0.45%) |
Jun 27, 2019 | 157.08 | 157.61 | 156.88 | 157.34 | 624,795 | +0.76(+0.48%) |
Jun 26, 2019 | 157.18 | 157.74 | 156.48 | 156.58 | 409,190 | +0.17(+0.11%) |
Jun 25, 2019 | 158.76 | 158.79 | 156.27 | 156.41 | 749,942 | -2.36(-1.49%) |
Jun 24, 2019 | 159.22 | 159.41 | 158.70 | 158.77 | 825,843 | -0.45(-0.28%) |
Jun 21, 2019 | 159.33 | 160.01 | 158.92 | 159.22 | 465,867 | -0.35(-0.22%) |
Jun 20, 2019 | 159.81 | 160.00 | 158.39 | 159.57 | 659,186 | +1.53(+0.97%) |
Jun 19, 2019 | 157.63 | 158.30 | 156.86 | 158.04 | 964,318 | +0.62(+0.39%) |
Jun 18, 2019 | 157.01 | 158.19 | 156.94 | 157.42 | 999,966 | +1.68(+1.08%) |
Jun 17, 2019 | 155.35 | 156.09 | 155.35 | 155.74 | 607,036 | +0.61(+0.39%) |
Jun 14, 2019 | 155.18 | 155.48 | 154.69 | 155.13 | 533,026 | -0.41(-0.27%) |
Jun 13, 2019 | 155.36 | 155.62 | 154.94 | 155.55 | 2,460,934 | +0.80(+0.52%) |
Jun 12, 2019 | 154.90 | 155.25 | 154.36 | 154.75 | 487,853 | -0.33(-0.21%) |
Jun 11, 2019 | 156.52 | 156.79 | 154.50 | 155.07 | 554,297 | -0.10(-0.06%) |
Jun 10, 2019 | 155.20 | 156.47 | 155.12 | 155.17 | 839,632 | +0.94(+0.61%) |
Jun 07, 2019 | 152.66 | 154.81 | 152.65 | 154.23 | 496,441 | +2.26(+1.49%) |
Jun 06, 2019 | 151.14 | 152.30 | 150.57 | 151.98 | 519,580 | +1.17(+0.77%) |
Jun 05, 2019 | 150.50 | 150.91 | 149.26 | 150.81 | 818,651 | +1.54(+1.03%) |
Jun 04, 2019 | 147.20 | 149.36 | 146.71 | 149.26 | 698,422 | +3.48(+2.39%) |