Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 167.01 | 167.55 | 162.31 | 162.57 | 397,299 | -3.73(-2.24%) |
Aug 29, 2019 | 164.84 | 166.64 | 163.63 | 166.30 | 360,843 | +1.10(+0.67%) |
Aug 28, 2019 | 163.03 | 165.47 | 163.03 | 165.19 | 155,808 | +1.66(+1.01%) |
Aug 27, 2019 | 164.88 | 165.36 | 163.03 | 163.54 | 273,808 | -1.06(-0.65%) |
Aug 26, 2019 | 164.82 | 164.82 | 162.53 | 164.60 | 227,105 | +0.66(+0.40%) |
Aug 23, 2019 | 165.57 | 166.93 | 163.50 | 163.94 | 206,083 | -2.56(-1.54%) |
Aug 22, 2019 | 166.85 | 167.40 | 165.33 | 166.50 | 262,679 | -0.01(-0.01%) |
Aug 21, 2019 | 167.27 | 167.34 | 165.84 | 166.51 | 225,400 | +0.33(+0.20%) |
Aug 20, 2019 | 166.49 | 167.86 | 164.76 | 166.18 | 285,946 | -0.39(-0.23%) |
Aug 19, 2019 | 165.91 | 167.42 | 164.70 | 166.57 | 257,206 | +1.90(+1.15%) |
Aug 16, 2019 | 162.22 | 165.75 | 161.33 | 164.67 | 964,855 | +3.06(+1.89%) |
Aug 15, 2019 | 158.50 | 162.38 | 157.81 | 161.61 | 313,769 | +2.56(+1.61%) |
Aug 14, 2019 | 159.62 | 160.05 | 158.46 | 159.05 | 265,567 | -2.31(-1.43%) |
Aug 13, 2019 | 161.46 | 164.02 | 161.15 | 161.36 | 413,553 | +0.55(+0.34%) |
Aug 12, 2019 | 160.18 | 161.40 | 159.15 | 160.81 | 404,203 | -0.65(-0.40%) |
Aug 09, 2019 | 161.20 | 162.49 | 160.80 | 161.46 | 174,592 | -0.09(-0.05%) |
Aug 08, 2019 | 160.38 | 162.69 | 160.38 | 161.54 | 359,780 | +1.41(+0.88%) |
Aug 07, 2019 | 156.42 | 160.77 | 156.16 | 160.14 | 363,941 | +0.61(+0.38%) |
Aug 06, 2019 | 157.27 | 160.56 | 157.06 | 159.53 | 292,019 | +2.67(+1.70%) |
Aug 05, 2019 | 156.29 | 157.60 | 155.54 | 156.85 | 376,744 | -1.64(-1.03%) |
Aug 02, 2019 | 156.67 | 158.88 | 156.17 | 158.49 | 328,329 | +1.31(+0.83%) |
Aug 01, 2019 | 156.63 | 158.15 | 155.55 | 157.18 | 315,751 | +0.37(+0.23%) |
Jul 31, 2019 | 156.72 | 158.75 | 156.15 | 156.82 | 276,876 | -0.47(-0.30%) |
Jul 30, 2019 | 156.31 | 157.88 | 155.60 | 157.29 | 273,332 | +0.87(+0.56%) |
Jul 29, 2019 | 158.43 | 158.54 | 156.03 | 156.42 | 244,981 | -1.67(-1.06%) |
Jul 26, 2019 | 156.19 | 158.48 | 155.23 | 158.09 | 356,391 | +2.30(+1.48%) |
Jul 25, 2019 | 157.34 | 157.81 | 155.72 | 155.79 | 323,188 | -1.55(-0.98%) |
Jul 24, 2019 | 156.82 | 158.42 | 155.71 | 157.34 | 218,004 | +0.12(+0.07%) |
Jul 23, 2019 | 157.98 | 157.98 | 155.40 | 157.22 | 403,149 | -0.12(-0.07%) |
Jul 22, 2019 | 159.40 | 159.80 | 156.59 | 157.34 | 433,026 | -1.96(-1.23%) |
Jul 19, 2019 | 158.39 | 159.86 | 158.11 | 159.30 | 349,563 | +0.98(+0.62%) |
Jul 18, 2019 | 156.59 | 158.47 | 154.60 | 158.32 | 315,328 | +3.24(+2.09%) |
Jul 17, 2019 | 154.90 | 155.48 | 153.75 | 155.09 | 297,694 | +0.18(+0.12%) |
Jul 16, 2019 | 154.48 | 155.86 | 153.69 | 154.90 | 262,089 | +0.69(+0.44%) |
Jul 15, 2019 | 154.88 | 155.41 | 153.71 | 154.22 | 272,181 | +0.01(+0.01%) |
Jul 12, 2019 | 152.68 | 155.13 | 152.03 | 154.21 | 277,974 | +1.50(+0.98%) |
Jul 11, 2019 | 151.79 | 152.84 | 150.79 | 152.71 | 227,691 | +1.11(+0.73%) |
Jul 10, 2019 | 152.28 | 152.70 | 150.36 | 151.60 | 312,482 | -0.79(-0.52%) |
Jul 09, 2019 | 152.18 | 153.07 | 151.45 | 152.39 | 273,502 | +0.01(+0.01%) |
Jul 08, 2019 | 153.50 | 153.52 | 151.93 | 152.38 | 268,015 | -1.31(-0.86%) |
Jul 05, 2019 | 151.55 | 153.97 | 150.99 | 153.69 | 324,631 | +1.36(+0.89%) |
Jul 03, 2019 | 150.94 | 153.14 | 150.92 | 152.33 | 308,699 | +1.78(+1.18%) |
Jul 02, 2019 | 152.69 | 152.93 | 150.30 | 150.55 | 265,683 | -2.08(-1.36%) |
Jul 01, 2019 | 151.91 | 152.89 | 149.42 | 152.63 | 468,162 | +1.85(+1.22%) |
Jun 28, 2019 | 150.61 | 151.59 | 148.40 | 150.78 | 796,888 | +0.39(+0.26%) |
Jun 27, 2019 | 147.72 | 150.69 | 147.47 | 150.40 | 410,827 | +3.16(+2.15%) |
Jun 26, 2019 | 149.47 | 149.47 | 147.11 | 147.24 | 419,106 | -2.26(-1.51%) |
Jun 25, 2019 | 148.51 | 150.19 | 147.85 | 149.50 | 401,110 | +0.63(+0.42%) |
Jun 24, 2019 | 148.57 | 150.38 | 148.02 | 148.87 | 257,536 | -0.02(-0.01%) |
Jun 21, 2019 | 149.48 | 150.49 | 148.00 | 148.89 | 425,186 | -0.46(-0.31%) |
Jun 20, 2019 | 148.85 | 150.14 | 147.62 | 149.35 | 315,677 | +0.84(+0.57%) |
Jun 19, 2019 | 147.21 | 148.72 | 145.67 | 148.51 | 247,876 | +1.25(+0.85%) |
Jun 18, 2019 | 148.80 | 150.01 | 146.76 | 147.27 | 269,059 | -1.14(-0.77%) |
Jun 17, 2019 | 148.66 | 148.75 | 146.07 | 148.41 | 390,449 | +1.50(+1.02%) |
Jun 14, 2019 | 147.76 | 149.20 | 145.61 | 146.91 | 507,327 | -0.30(-0.20%) |
Jun 13, 2019 | 146.34 | 148.42 | 145.69 | 147.21 | 502,341 | +2.32(+1.60%) |
Jun 12, 2019 | 142.41 | 146.24 | 142.18 | 144.89 | 642,319 | +3.38(+2.39%) |
Jun 11, 2019 | 142.07 | 144.49 | 138.06 | 141.51 | 1,399,184 | +12.91(+10.03%) |
Jun 10, 2019 | 129.98 | 130.46 | 127.82 | 128.60 | 459,861 | -0.83(-0.64%) |
Jun 07, 2019 | 130.04 | 130.33 | 128.66 | 129.43 | 272,078 | -0.26(-0.20%) |
Jun 06, 2019 | 126.73 | 129.79 | 125.97 | 129.69 | 447,973 | +2.92(+2.30%) |
Jun 05, 2019 | 127.77 | 128.75 | 126.68 | 126.77 | 389,041 | -0.44(-0.34%) |
Jun 04, 2019 | 125.59 | 127.33 | 125.41 | 127.21 | 310,506 | +2.67(+2.14%) |