Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 145.95 | 147.24 | 144.30 | 145.55 | 429,100 | +0.41(+0.28%) |
Aug 29, 2019 | 144.32 | 145.88 | 142.23 | 145.14 | 255,609 | +2.27(+1.59%) |
Aug 28, 2019 | 140.32 | 143.57 | 138.02 | 142.87 | 312,582 | +1.61(+1.14%) |
Aug 27, 2019 | 143.58 | 146.00 | 140.18 | 141.26 | 255,816 | -1.34(-0.94%) |
Aug 26, 2019 | 141.01 | 142.91 | 139.93 | 142.60 | 306,572 | +2.86(+2.05%) |
Aug 23, 2019 | 144.55 | 145.30 | 139.14 | 139.74 | 262,100 | -5.18(-3.57%) |
Aug 22, 2019 | 145.26 | 145.76 | 142.51 | 144.92 | 181,702 | +0.38(+0.26%) |
Aug 21, 2019 | 145.50 | 147.09 | 144.35 | 144.54 | 264,871 | +0.14(+0.10%) |
Aug 20, 2019 | 143.46 | 145.04 | 142.31 | 144.40 | 197,577 | +0.97(+0.68%) |
Aug 19, 2019 | 146.90 | 146.90 | 142.62 | 143.43 | 456,462 | -1.78(-1.23%) |
Aug 16, 2019 | 146.09 | 146.56 | 144.02 | 145.21 | 198,200 | -0.04(-0.03%) |
Aug 15, 2019 | 149.06 | 150.17 | 144.58 | 145.25 | 304,833 | -3.25(-2.19%) |
Aug 14, 2019 | 149.12 | 150.25 | 147.53 | 148.50 | 292,421 | -3.47(-2.28%) |
Aug 13, 2019 | 148.45 | 154.21 | 148.45 | 151.97 | 279,714 | +3.12(+2.10%) |
Aug 12, 2019 | 146.95 | 151.00 | 146.12 | 148.85 | 343,965 | +1.29(+0.87%) |
Aug 09, 2019 | 149.32 | 152.17 | 147.50 | 147.56 | 312,400 | -1.99(-1.33%) |
Aug 08, 2019 | 147.50 | 149.96 | 146.63 | 149.55 | 458,582 | +2.53(+1.72%) |
Aug 07, 2019 | 151.92 | 154.63 | 138.39 | 147.02 | 2,441,613 | -18.61(-11.24%) |
Aug 06, 2019 | 159.02 | 166.25 | 159.02 | 165.63 | 527,288 | +7.79(+4.94%) |
Aug 05, 2019 | 159.65 | 159.82 | 155.85 | 157.84 | 342,422 | -4.28(-2.64%) |
Aug 02, 2019 | 167.37 | 167.74 | 161.02 | 162.12 | 382,200 | -5.69(-3.39%) |
Aug 01, 2019 | 168.57 | 172.73 | 166.15 | 167.81 | 363,851 | +0.21(+0.13%) |
Jul 31, 2019 | 175.27 | 177.04 | 161.02 | 167.60 | 1,793,064 | -11.89(-6.62%) |
Jul 30, 2019 | 178.52 | 180.50 | 177.44 | 179.49 | 323,054 | -1.45(-0.80%) |
Jul 29, 2019 | 180.36 | 181.30 | 177.62 | 180.94 | 171,491 | +0.58(+0.32%) |
Jul 26, 2019 | 181.39 | 183.88 | 179.21 | 180.36 | 206,600 | -1.26(-0.69%) |
Jul 25, 2019 | 181.98 | 185.70 | 180.22 | 181.62 | 376,036 | -1.78(-0.97%) |
Jul 24, 2019 | 177.19 | 183.85 | 177.19 | 183.40 | 433,980 | +6.14(+3.46%) |
Jul 23, 2019 | 172.57 | 178.67 | 171.62 | 177.26 | 348,632 | +6.07(+3.55%) |
Jul 22, 2019 | 176.64 | 176.64 | 170.55 | 171.19 | 320,590 | -4.95(-2.81%) |
Jul 19, 2019 | 177.54 | 178.53 | 175.37 | 176.14 | 456,200 | -0.72(-0.41%) |
Jul 18, 2019 | 173.97 | 178.77 | 173.82 | 176.86 | 263,444 | +2.81(+1.61%) |
Jul 17, 2019 | 170.86 | 178.33 | 169.13 | 174.05 | 436,690 | +4.36(+2.57%) |
Jul 16, 2019 | 173.41 | 173.46 | 168.86 | 169.69 | 197,595 | -3.04(-1.76%) |
Jul 15, 2019 | 169.92 | 173.95 | 168.97 | 172.73 | 200,587 | +3.04(+1.79%) |
Jul 12, 2019 | 172.77 | 173.59 | 168.28 | 169.69 | 159,900 | -2.82(-1.63%) |
Jul 11, 2019 | 171.22 | 172.95 | 170.00 | 172.51 | 196,305 | +2.48(+1.46%) |
Jul 10, 2019 | 166.64 | 171.10 | 166.64 | 170.03 | 319,771 | +4.06(+2.45%) |
Jul 09, 2019 | 163.77 | 166.30 | 163.20 | 165.97 | 145,983 | +1.43(+0.87%) |
Jul 08, 2019 | 161.82 | 165.59 | 160.44 | 164.54 | 278,109 | +1.86(+1.14%) |
Jul 05, 2019 | 159.02 | 163.39 | 157.93 | 162.68 | 161,500 | +2.97(+1.86%) |
Jul 03, 2019 | 164.38 | 164.38 | 159.50 | 159.71 | 227,900 | -3.72(-2.28%) |
Jul 02, 2019 | 160.31 | 163.98 | 158.45 | 163.43 | 302,914 | +2.96(+1.84%) |
Jul 01, 2019 | 161.00 | 163.00 | 158.55 | 160.47 | 513,462 | +0.47(+0.29%) |
Jun 28, 2019 | 160.98 | 162.25 | 159.32 | 160.00 | 372,700 | -0.02(-0.01%) |
Jun 27, 2019 | 162.68 | 164.30 | 159.60 | 160.02 | 575,648 | -1.94(-1.20%) |
Jun 26, 2019 | 167.87 | 169.45 | 161.69 | 161.96 | 218,246 | -5.01(-3.00%) |
Jun 25, 2019 | 164.94 | 169.34 | 163.60 | 166.97 | 496,950 | +2.38(+1.45%) |
Jun 24, 2019 | 164.39 | 166.30 | 163.20 | 164.59 | 279,434 | -0.23(-0.14%) |
Jun 21, 2019 | 164.66 | 166.12 | 161.90 | 164.82 | 315,700 | -0.40(-0.24%) |
Jun 20, 2019 | 168.31 | 170.00 | 164.02 | 165.22 | 331,893 | -1.19(-0.72%) |
Jun 19, 2019 | 167.75 | 168.00 | 165.23 | 166.41 | 496,298 | -0.98(-0.59%) |
Jun 18, 2019 | 168.92 | 170.00 | 166.68 | 167.39 | 326,471 | +0.44(+0.26%) |
Jun 17, 2019 | 166.83 | 169.47 | 165.21 | 166.95 | 420,244 | +0.12(+0.07%) |
Jun 14, 2019 | 163.60 | 167.20 | 162.90 | 166.83 | 266,500 | +3.20(+1.96%) |
Jun 13, 2019 | 164.63 | 164.97 | 161.27 | 163.63 | 209,714 | +0.54(+0.33%) |
Jun 12, 2019 | 164.00 | 164.00 | 160.21 | 163.09 | 469,819 | -2.12(-1.28%) |
Jun 11, 2019 | 167.00 | 169.57 | 162.28 | 165.21 | 504,490 | -0.37(-0.22%) |
Jun 10, 2019 | 160.00 | 166.31 | 160.00 | 165.58 | 492,714 | +4.77(+2.97%) |
Jun 07, 2019 | 155.92 | 161.67 | 154.82 | 160.81 | 386,900 | +6.07(+3.92%) |
Jun 06, 2019 | 152.44 | 155.43 | 150.85 | 154.74 | 175,799 | +2.18(+1.43%) |
Jun 05, 2019 | 151.23 | 154.12 | 151.00 | 152.56 | 282,078 | +2.04(+1.36%) |
Jun 04, 2019 | 145.90 | 150.84 | 144.61 | 150.52 | 253,957 | +6.20(+4.30%) |