Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 174.31 | 174.46 | 169.83 | 173.45 | 605,294 | -0.62(-0.35%) |
Aug 29, 2019 | 175.20 | 175.37 | 170.83 | 174.07 | 361,186 | -0.60(-0.35%) |
Aug 28, 2019 | 178.35 | 178.83 | 172.41 | 174.67 | 270,723 | -4.44(-2.48%) |
Aug 27, 2019 | 180.72 | 181.69 | 178.39 | 179.11 | 287,308 | -1.02(-0.57%) |
Aug 26, 2019 | 178.82 | 180.28 | 176.98 | 180.13 | 260,099 | +2.48(+1.39%) |
Aug 23, 2019 | 180.36 | 182.01 | 176.81 | 177.65 | 198,087 | -3.18(-1.76%) |
Aug 22, 2019 | 181.43 | 182.68 | 179.17 | 180.83 | 183,085 | -0.12(-0.06%) |
Aug 21, 2019 | 181.50 | 181.79 | 180.65 | 180.95 | 219,900 | +0.03(+0.02%) |
Aug 20, 2019 | 182.21 | 182.21 | 180.60 | 180.92 | 202,616 | -1.40(-0.77%) |
Aug 19, 2019 | 182.90 | 183.46 | 180.76 | 182.32 | 277,219 | +0.05(+0.03%) |
Aug 16, 2019 | 181.04 | 182.91 | 180.58 | 182.27 | 287,918 | +1.81(+1.01%) |
Aug 15, 2019 | 178.48 | 180.78 | 176.92 | 180.46 | 252,908 | +2.21(+1.24%) |
Aug 14, 2019 | 181.94 | 183.11 | 178.12 | 178.25 | 329,424 | -5.04(-2.75%) |
Aug 13, 2019 | 179.88 | 183.41 | 179.75 | 183.29 | 265,346 | +2.93(+1.62%) |
Aug 12, 2019 | 182.01 | 183.30 | 180.22 | 180.36 | 175,060 | -1.65(-0.91%) |
Aug 09, 2019 | 181.85 | 183.21 | 180.42 | 182.01 | 225,359 | -0.24(-0.13%) |
Aug 08, 2019 | 179.39 | 182.50 | 179.11 | 182.25 | 461,494 | +3.86(+2.16%) |
Aug 07, 2019 | 175.73 | 179.22 | 174.47 | 178.39 | 352,292 | +2.30(+1.31%) |
Aug 06, 2019 | 172.52 | 176.18 | 171.72 | 176.09 | 292,687 | +3.70(+2.15%) |
Aug 05, 2019 | 173.72 | 175.70 | 171.33 | 172.39 | 303,573 | -2.98(-1.70%) |
Aug 02, 2019 | 175.16 | 176.62 | 173.98 | 175.36 | 329,242 | +0.68(+0.39%) |
Aug 01, 2019 | 174.10 | 176.19 | 172.80 | 174.68 | 425,628 | +0.65(+0.38%) |
Jul 31, 2019 | 174.97 | 176.17 | 172.82 | 174.03 | 675,993 | -0.78(-0.45%) |
Jul 30, 2019 | 177.11 | 178.45 | 173.93 | 174.81 | 392,394 | -2.55(-1.44%) |
Jul 29, 2019 | 179.46 | 179.96 | 176.03 | 177.35 | 360,402 | -1.52(-0.85%) |
Jul 26, 2019 | 176.70 | 179.25 | 175.55 | 178.87 | 247,530 | +2.43(+1.38%) |
Jul 25, 2019 | 173.40 | 177.53 | 172.06 | 176.44 | 397,778 | +3.52(+2.03%) |
Jul 24, 2019 | 181.57 | 181.57 | 172.40 | 172.92 | 790,971 | +1.72(+1.00%) |
Jul 23, 2019 | 171.68 | 171.90 | 168.03 | 171.20 | 435,605 | +0.19(+0.11%) |
Jul 22, 2019 | 173.35 | 173.35 | 170.80 | 171.01 | 549,973 | -2.03(-1.17%) |
Jul 19, 2019 | 175.34 | 175.66 | 172.92 | 173.04 | 278,341 | -2.04(-1.16%) |
Jul 18, 2019 | 176.67 | 177.06 | 173.78 | 175.08 | 406,201 | -1.34(-0.76%) |
Jul 17, 2019 | 177.31 | 178.72 | 175.97 | 176.42 | 298,538 | -1.64(-0.92%) |
Jul 16, 2019 | 179.24 | 179.91 | 176.93 | 178.06 | 399,741 | -1.92(-1.07%) |
Jul 15, 2019 | 177.54 | 180.21 | 177.23 | 179.99 | 363,426 | +3.27(+1.85%) |
Jul 12, 2019 | 176.41 | 177.28 | 174.87 | 176.72 | 260,021 | +0.07(+0.04%) |
Jul 11, 2019 | 177.22 | 178.00 | 175.92 | 176.65 | 439,831 | -0.41(-0.23%) |
Jul 10, 2019 | 177.39 | 179.48 | 176.59 | 177.06 | 309,136 | -0.40(-0.23%) |
Jul 09, 2019 | 176.87 | 177.77 | 176.39 | 177.47 | 450,042 | +0.26(+0.15%) |
Jul 08, 2019 | 175.70 | 177.28 | 174.89 | 177.21 | 228,729 | +1.23(+0.70%) |
Jul 05, 2019 | 176.48 | 177.34 | 174.48 | 175.98 | 315,086 | -0.58(-0.33%) |
Jul 03, 2019 | 176.05 | 176.93 | 175.18 | 176.56 | 214,429 | +1.59(+0.91%) |
Jul 02, 2019 | 175.63 | 177.79 | 174.30 | 174.96 | 336,349 | -0.63(-0.36%) |
Jul 01, 2019 | 172.12 | 175.70 | 171.97 | 175.59 | 348,268 | +4.58(+2.68%) |
Jun 28, 2019 | 170.37 | 172.41 | 169.57 | 171.01 | 656,716 | +1.40(+0.83%) |
Jun 27, 2019 | 169.66 | 170.00 | 167.84 | 169.61 | 286,961 | +0.30(+0.18%) |
Jun 26, 2019 | 173.60 | 173.60 | 168.96 | 169.31 | 336,291 | -3.61(-2.09%) |
Jun 25, 2019 | 175.59 | 176.23 | 172.54 | 172.92 | 451,718 | -2.18(-1.25%) |
Jun 24, 2019 | 175.38 | 178.21 | 174.26 | 175.10 | 259,689 | +0.32(+0.18%) |
Jun 21, 2019 | 174.84 | 176.95 | 174.38 | 174.79 | 626,529 | -0.95(-0.54%) |
Jun 20, 2019 | 175.10 | 176.95 | 174.50 | 175.74 | 296,446 | +1.23(+0.70%) |
Jun 19, 2019 | 173.33 | 175.06 | 173.24 | 174.51 | 230,816 | +1.57(+0.91%) |
Jun 18, 2019 | 171.75 | 173.47 | 171.36 | 172.94 | 231,629 | +2.17(+1.27%) |
Jun 17, 2019 | 171.72 | 172.35 | 170.66 | 170.77 | 268,315 | -0.87(-0.51%) |
Jun 14, 2019 | 170.52 | 171.93 | 170.04 | 171.65 | 179,142 | +1.49(+0.88%) |
Jun 13, 2019 | 169.66 | 171.01 | 168.35 | 170.16 | 348,897 | +0.98(+0.58%) |
Jun 12, 2019 | 167.95 | 169.74 | 167.70 | 169.18 | 208,880 | +1.36(+0.81%) |
Jun 11, 2019 | 169.44 | 169.99 | 166.81 | 167.82 | 204,482 | -0.83(-0.49%) |
Jun 10, 2019 | 169.37 | 170.49 | 168.24 | 168.65 | 286,009 | -0.44(-0.26%) |
Jun 07, 2019 | 169.99 | 171.56 | 167.55 | 169.09 | 373,160 | -0.81(-0.48%) |
Jun 06, 2019 | 171.25 | 172.50 | 169.44 | 169.91 | 345,051 | -1.51(-0.88%) |
Jun 05, 2019 | 168.37 | 171.53 | 167.88 | 171.42 | 313,636 | +2.57(+1.52%) |
Jun 04, 2019 | 170.41 | 171.44 | 167.50 | 168.85 | 330,601 | -2.42(-1.41%) |