Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 149.50 | 150.05 | 146.43 | 147.88 | 347,463 | -0.71(-0.48%) |
Aug 29, 2019 | 147.71 | 149.15 | 147.03 | 148.59 | 319,202 | +2.09(+1.43%) |
Aug 28, 2019 | 146.07 | 147.34 | 145.29 | 146.50 | 497,736 | -0.06(-0.04%) |
Aug 27, 2019 | 144.50 | 146.62 | 143.71 | 146.56 | 757,963 | +3.26(+2.27%) |
Aug 26, 2019 | 143.02 | 144.05 | 142.73 | 143.31 | 430,008 | +1.11(+0.78%) |
Aug 23, 2019 | 144.44 | 145.51 | 141.78 | 142.19 | 382,021 | -2.62(-1.81%) |
Aug 22, 2019 | 145.26 | 145.34 | 143.67 | 144.81 | 470,056 | +0.03(+0.02%) |
Aug 21, 2019 | 145.27 | 145.72 | 144.47 | 144.78 | 816,905 | +0.07(+0.05%) |
Aug 20, 2019 | 146.97 | 147.29 | 144.60 | 144.71 | 572,819 | -2.03(-1.38%) |
Aug 19, 2019 | 147.85 | 148.33 | 146.55 | 146.74 | 352,602 | +0.45(+0.31%) |
Aug 16, 2019 | 146.49 | 147.81 | 145.71 | 146.29 | 361,244 | +0.74(+0.51%) |
Aug 15, 2019 | 145.45 | 146.82 | 144.83 | 145.56 | 388,919 | +0.27(+0.18%) |
Aug 14, 2019 | 146.81 | 147.67 | 145.12 | 145.29 | 249,631 | -3.55(-2.39%) |
Aug 13, 2019 | 147.23 | 149.53 | 147.23 | 148.84 | 349,681 | +1.10(+0.75%) |
Aug 12, 2019 | 146.86 | 148.94 | 146.49 | 147.74 | 187,466 | +0.30(+0.20%) |
Aug 09, 2019 | 147.70 | 148.36 | 146.06 | 147.44 | 274,587 | -0.65(-0.44%) |
Aug 08, 2019 | 146.61 | 148.17 | 146.34 | 148.09 | 704,495 | +1.62(+1.11%) |
Aug 07, 2019 | 145.25 | 146.61 | 142.45 | 146.48 | 818,347 | +0.58(+0.40%) |
Aug 06, 2019 | 142.44 | 147.19 | 142.28 | 145.89 | 689,611 | +7.38(+5.33%) |
Aug 05, 2019 | 139.33 | 140.31 | 137.21 | 138.51 | 379,995 | -3.14(-2.22%) |
Aug 02, 2019 | 142.21 | 142.41 | 140.90 | 141.65 | 290,039 | -1.15(-0.80%) |
Aug 01, 2019 | 142.75 | 144.65 | 142.16 | 142.80 | 344,504 | +0.22(+0.15%) |
Jul 31, 2019 | 143.14 | 144.22 | 141.91 | 142.58 | 514,710 | -0.63(-0.44%) |
Jul 30, 2019 | 142.96 | 143.45 | 142.31 | 143.21 | 426,800 | -0.79(-0.55%) |
Jul 29, 2019 | 143.44 | 144.43 | 142.78 | 144.00 | 268,954 | +0.86(+0.60%) |
Jul 26, 2019 | 141.85 | 143.80 | 141.46 | 143.13 | 354,667 | +1.47(+1.04%) |
Jul 25, 2019 | 141.76 | 143.11 | 141.18 | 141.66 | 360,843 | -0.44(-0.31%) |
Jul 24, 2019 | 140.90 | 142.86 | 140.20 | 142.10 | 412,747 | +1.04(+0.74%) |
Jul 23, 2019 | 141.48 | 141.80 | 140.00 | 141.06 | 445,252 | +0.05(+0.03%) |
Jul 22, 2019 | 140.46 | 141.52 | 140.22 | 141.01 | 360,891 | +0.93(+0.66%) |
Jul 19, 2019 | 141.92 | 142.40 | 140.01 | 140.08 | 493,840 | -1.55(-1.10%) |
Jul 18, 2019 | 141.67 | 142.43 | 141.08 | 141.63 | 680,274 | +0.03(+0.02%) |
Jul 17, 2019 | 142.58 | 142.85 | 141.43 | 141.60 | 356,008 | -0.50(-0.35%) |
Jul 16, 2019 | 142.79 | 143.17 | 141.32 | 142.10 | 330,716 | -0.35(-0.25%) |
Jul 15, 2019 | 141.67 | 143.35 | 140.58 | 142.45 | 446,930 | +0.72(+0.51%) |
Jul 12, 2019 | 143.68 | 144.37 | 140.88 | 141.74 | 748,382 | -2.15(-1.49%) |
Jul 11, 2019 | 144.57 | 145.04 | 143.43 | 143.88 | 678,059 | +0.50(+0.35%) |
Jul 10, 2019 | 145.32 | 146.15 | 143.20 | 143.38 | 561,747 | -2.67(-1.83%) |
Jul 09, 2019 | 145.39 | 146.52 | 145.36 | 146.06 | 448,517 | +0.40(+0.28%) |
Jul 08, 2019 | 145.91 | 145.91 | 144.96 | 145.65 | 347,525 | -0.68(-0.46%) |
Jul 05, 2019 | 146.00 | 146.45 | 144.86 | 146.33 | 284,297 | -0.26(-0.18%) |
Jul 03, 2019 | 145.15 | 147.59 | 144.99 | 146.59 | 558,467 | +1.99(+1.38%) |
Jul 02, 2019 | 143.41 | 145.16 | 143.17 | 144.60 | 511,583 | +1.03(+0.72%) |
Jul 01, 2019 | 143.65 | 145.20 | 142.49 | 143.56 | 639,220 | +0.97(+0.68%) |
Jun 28, 2019 | 140.45 | 142.60 | 139.98 | 142.60 | 1,045,208 | +2.24(+1.60%) |
Jun 27, 2019 | 139.93 | 140.76 | 139.68 | 140.36 | 631,812 | +1.14(+0.82%) |
Jun 26, 2019 | 140.02 | 140.76 | 138.78 | 139.22 | 518,104 | -0.69(-0.49%) |
Jun 25, 2019 | 139.49 | 140.76 | 139.14 | 139.91 | 485,588 | +0.74(+0.53%) |
Jun 24, 2019 | 138.80 | 139.64 | 138.00 | 139.17 | 444,252 | +0.36(+0.26%) |
Jun 21, 2019 | 138.20 | 138.80 | 136.63 | 138.80 | 1,582,168 | -0.39(-0.28%) |
Jun 20, 2019 | 140.33 | 140.43 | 137.66 | 139.20 | 252,774 | +0.27(+0.19%) |
Jun 19, 2019 | 136.60 | 139.41 | 136.60 | 138.93 | 409,429 | +2.04(+1.49%) |
Jun 18, 2019 | 137.41 | 138.47 | 136.53 | 136.89 | 346,823 | +0.26(+0.19%) |
Jun 17, 2019 | 134.51 | 136.78 | 134.44 | 136.63 | 352,237 | +2.13(+1.58%) |
Jun 14, 2019 | 136.09 | 136.82 | 134.47 | 134.50 | 291,083 | -1.34(-0.99%) |
Jun 13, 2019 | 136.73 | 136.95 | 134.73 | 135.84 | 455,946 | -0.54(-0.39%) |
Jun 12, 2019 | 134.56 | 136.47 | 134.14 | 136.38 | 611,348 | +1.86(+1.38%) |
Jun 11, 2019 | 135.32 | 136.35 | 133.14 | 134.52 | 493,464 | -0.10(-0.08%) |
Jun 10, 2019 | 132.35 | 134.97 | 132.20 | 134.63 | 429,070 | +2.75(+2.09%) |
Jun 07, 2019 | 131.51 | 132.69 | 130.64 | 131.88 | 560,237 | +0.75(+0.58%) |
Jun 06, 2019 | 130.88 | 131.55 | 129.57 | 131.12 | 513,360 | +0.24(+0.18%) |
Jun 05, 2019 | 130.33 | 130.88 | 129.32 | 130.88 | 633,976 | +1.01(+0.78%) |
Jun 04, 2019 | 128.99 | 130.10 | 128.53 | 129.87 | 603,250 | +1.77(+1.38%) |