Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 153.05 | 154.69 | 152.73 | 153.19 | 953,458 | +1.51(+0.99%) |
Aug 29, 2019 | 149.34 | 151.81 | 149.10 | 151.68 | 573,077 | +4.49(+3.05%) |
Aug 28, 2019 | 145.32 | 147.74 | 144.66 | 147.19 | 459,309 | +1.34(+0.92%) |
Aug 27, 2019 | 146.59 | 147.00 | 145.47 | 145.85 | 647,782 | +0.14(+0.09%) |
Aug 26, 2019 | 146.92 | 147.48 | 144.25 | 145.71 | 748,766 | +0.49(+0.34%) |
Aug 23, 2019 | 149.74 | 151.19 | 144.28 | 145.23 | 886,307 | -5.90(-3.90%) |
Aug 22, 2019 | 151.60 | 151.87 | 149.89 | 151.13 | 562,231 | +0.34(+0.23%) |
Aug 21, 2019 | 152.06 | 152.53 | 150.12 | 150.79 | 670,578 | +0.57(+0.38%) |
Aug 20, 2019 | 151.27 | 151.64 | 149.52 | 150.22 | 513,895 | -1.73(-1.14%) |
Aug 19, 2019 | 151.72 | 152.24 | 150.26 | 151.94 | 578,102 | +3.23(+2.18%) |
Aug 16, 2019 | 145.64 | 149.16 | 145.43 | 148.71 | 769,112 | +3.86(+2.66%) |
Aug 15, 2019 | 146.05 | 146.26 | 143.38 | 144.85 | 842,085 | -1.18(-0.81%) |
Aug 14, 2019 | 148.90 | 149.09 | 145.66 | 146.03 | 916,939 | -6.19(-4.07%) |
Aug 13, 2019 | 147.94 | 153.52 | 147.42 | 152.22 | 749,765 | +3.81(+2.56%) |
Aug 12, 2019 | 150.27 | 150.44 | 148.10 | 148.41 | 519,187 | -2.77(-1.83%) |
Aug 09, 2019 | 152.79 | 152.84 | 150.07 | 151.18 | 490,543 | -2.69(-1.75%) |
Aug 08, 2019 | 152.53 | 154.29 | 152.32 | 153.87 | 691,089 | +2.56(+1.69%) |
Aug 07, 2019 | 150.39 | 151.94 | 148.09 | 151.31 | 694,080 | -2.22(-1.44%) |
Aug 06, 2019 | 151.72 | 153.68 | 149.96 | 153.53 | 803,594 | +3.30(+2.20%) |
Aug 05, 2019 | 151.66 | 152.47 | 149.07 | 150.23 | 951,622 | -5.07(-3.27%) |
Aug 02, 2019 | 158.85 | 159.01 | 154.08 | 155.30 | 1,079,347 | -3.56(-2.24%) |
Aug 01, 2019 | 160.82 | 167.33 | 158.21 | 158.85 | 2,241,419 | -2.04(-1.27%) |
Jul 31, 2019 | 162.40 | 165.04 | 158.75 | 160.90 | 1,700,072 | -1.58(-0.97%) |
Jul 30, 2019 | 158.20 | 162.58 | 156.56 | 162.48 | 1,008,116 | +3.69(+2.32%) |
Jul 29, 2019 | 160.65 | 161.00 | 157.94 | 158.79 | 1,109,880 | -1.93(-1.20%) |
Jul 26, 2019 | 161.81 | 162.54 | 160.03 | 160.72 | 796,425 | -2.20(-1.35%) |
Jul 25, 2019 | 164.27 | 164.66 | 161.61 | 162.93 | 640,067 | -0.88(-0.54%) |
Jul 24, 2019 | 160.74 | 165.23 | 159.88 | 163.81 | 1,009,320 | +1.44(+0.89%) |
Jul 23, 2019 | 158.06 | 162.45 | 157.27 | 162.37 | 954,463 | +5.87(+3.75%) |
Jul 22, 2019 | 155.81 | 157.52 | 155.81 | 156.49 | 653,410 | +0.62(+0.40%) |
Jul 19, 2019 | 153.21 | 156.72 | 152.56 | 155.87 | 1,433,000 | +3.53(+2.32%) |
Jul 18, 2019 | 153.44 | 154.34 | 152.02 | 152.34 | 705,068 | -1.48(-0.96%) |
Jul 17, 2019 | 156.73 | 157.02 | 153.78 | 153.82 | 947,375 | -3.36(-2.14%) |
Jul 16, 2019 | 152.64 | 158.43 | 152.38 | 157.18 | 1,441,005 | +3.01(+1.96%) |
Jul 15, 2019 | 155.12 | 155.58 | 153.34 | 154.17 | 823,437 | -1.20(-0.77%) |
Jul 12, 2019 | 149.96 | 155.64 | 149.36 | 155.37 | 1,562,274 | +5.19(+3.46%) |
Jul 11, 2019 | 148.28 | 150.53 | 147.85 | 150.18 | 1,470,767 | +1.53(+1.03%) |
Jul 10, 2019 | 148.75 | 150.47 | 146.97 | 148.65 | 1,351,018 | -1.47(-0.98%) |
Jul 09, 2019 | 151.15 | 151.15 | 149.55 | 150.12 | 1,071,920 | -2.26(-1.48%) |
Jul 08, 2019 | 152.16 | 154.21 | 151.82 | 152.38 | 647,328 | -0.75(-0.49%) |
Jul 05, 2019 | 153.79 | 154.39 | 150.83 | 153.13 | 706,543 | -1.82(-1.17%) |
Jul 03, 2019 | 154.78 | 155.06 | 153.01 | 154.95 | 588,586 | +0.97(+0.63%) |
Jul 02, 2019 | 155.38 | 155.55 | 152.84 | 153.97 | 1,034,967 | -2.23(-1.43%) |
Jul 01, 2019 | 158.72 | 158.72 | 154.57 | 156.21 | 855,122 | -0.03(-0.02%) |
Jun 28, 2019 | 155.69 | 158.12 | 154.87 | 156.24 | 1,819,842 | +1.43(+0.93%) |
Jun 27, 2019 | 156.54 | 157.57 | 154.72 | 154.80 | 912,453 | -1.65(-1.05%) |
Jun 26, 2019 | 155.57 | 157.19 | 155.56 | 156.45 | 805,476 | +1.53(+0.99%) |
Jun 25, 2019 | 155.56 | 157.18 | 154.60 | 154.91 | 847,261 | -1.13(-0.72%) |
Jun 24, 2019 | 157.16 | 158.43 | 155.79 | 156.04 | 694,541 | -1.14(-0.72%) |
Jun 21, 2019 | 158.58 | 158.98 | 156.98 | 157.18 | 1,099,805 | -0.96(-0.60%) |
Jun 20, 2019 | 157.48 | 158.26 | 155.40 | 158.14 | 781,688 | +4.09(+2.65%) |
Jun 19, 2019 | 153.85 | 154.54 | 152.94 | 154.05 | 991,645 | +0.98(+0.64%) |
Jun 18, 2019 | 149.62 | 153.96 | 149.11 | 153.06 | 926,910 | +4.60(+3.10%) |
Jun 17, 2019 | 151.13 | 151.13 | 148.23 | 148.46 | 732,178 | -2.44(-1.62%) |
Jun 14, 2019 | 151.58 | 151.60 | 148.68 | 150.91 | 602,080 | -1.46(-0.96%) |
Jun 13, 2019 | 152.01 | 152.38 | 150.53 | 152.37 | 749,547 | +0.88(+0.58%) |
Jun 12, 2019 | 152.98 | 153.59 | 151.30 | 151.49 | 802,969 | -2.06(-1.34%) |
Jun 11, 2019 | 154.73 | 156.20 | 153.38 | 153.54 | 1,477,030 | +0.26(+0.17%) |
Jun 10, 2019 | 153.01 | 154.39 | 152.74 | 153.29 | 697,928 | +1.16(+0.76%) |
Jun 07, 2019 | 150.00 | 153.29 | 149.68 | 152.13 | 1,160,089 | +3.24(+2.18%) |
Jun 06, 2019 | 148.56 | 149.64 | 147.10 | 148.88 | 767,417 | -0.33(-0.22%) |
Jun 05, 2019 | 148.88 | 149.52 | 146.67 | 149.22 | 756,347 | +1.08(+0.73%) |
Jun 04, 2019 | 145.26 | 148.40 | 144.15 | 148.14 | 1,284,291 | +4.55(+3.17%) |