Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 156.74 | 156.74 | 153.44 | 155.15 | 793,200 | -0.83(-0.53%) |
Aug 29, 2019 | 155.09 | 156.52 | 154.46 | 155.98 | 528,427 | +2.52(+1.64%) |
Aug 28, 2019 | 153.33 | 154.15 | 151.72 | 153.46 | 840,879 | -0.20(-0.13%) |
Aug 27, 2019 | 155.67 | 155.75 | 152.76 | 153.66 | 1,134,197 | -1.46(-0.94%) |
Aug 26, 2019 | 154.16 | 155.19 | 152.84 | 155.12 | 707,976 | +1.97(+1.29%) |
Aug 23, 2019 | 157.80 | 158.99 | 152.37 | 153.15 | 1,083,100 | -3.40(-2.17%) |
Aug 22, 2019 | 158.49 | 158.74 | 155.47 | 156.55 | 790,992 | -0.64(-0.41%) |
Aug 21, 2019 | 155.89 | 157.46 | 154.56 | 157.19 | 717,401 | +2.37(+1.53%) |
Aug 20, 2019 | 156.92 | 157.11 | 154.77 | 154.82 | 585,161 | -1.90(-1.21%) |
Aug 19, 2019 | 156.66 | 157.54 | 155.95 | 156.72 | 833,899 | +1.51(+0.97%) |
Aug 16, 2019 | 153.87 | 156.91 | 153.20 | 155.21 | 863,300 | +3.06(+2.01%) |
Aug 15, 2019 | 152.00 | 153.86 | 150.58 | 152.15 | 1,206,371 | +0.94(+0.62%) |
Aug 14, 2019 | 154.96 | 156.60 | 150.22 | 151.21 | 1,437,298 | -5.87(-3.74%) |
Aug 13, 2019 | 153.74 | 157.60 | 153.74 | 157.08 | 818,153 | +1.67(+1.07%) |
Aug 12, 2019 | 155.21 | 155.69 | 153.56 | 155.41 | 998,805 | -0.59(-0.38%) |
Aug 09, 2019 | 157.21 | 157.43 | 154.90 | 156.00 | 2,073,900 | -2.10(-1.33%) |
Aug 08, 2019 | 156.26 | 158.58 | 155.43 | 158.10 | 941,456 | +2.85(+1.84%) |
Aug 07, 2019 | 152.99 | 155.74 | 151.27 | 155.25 | 1,114,313 | +0.80(+0.52%) |
Aug 06, 2019 | 152.66 | 154.81 | 151.85 | 154.45 | 833,392 | +2.65(+1.75%) |
Aug 05, 2019 | 155.17 | 155.17 | 150.67 | 151.80 | 1,478,419 | -5.28(-3.36%) |
Aug 02, 2019 | 157.97 | 157.97 | 155.67 | 157.08 | 1,057,500 | -1.13(-0.71%) |
Aug 01, 2019 | 159.73 | 160.88 | 157.28 | 158.21 | 760,634 | -0.96(-0.60%) |
Jul 31, 2019 | 160.28 | 161.51 | 157.91 | 159.17 | 1,030,387 | -1.36(-0.85%) |
Jul 30, 2019 | 158.39 | 161.06 | 157.10 | 160.53 | 1,054,452 | +1.23(+0.77%) |
Jul 29, 2019 | 159.58 | 160.12 | 158.10 | 159.30 | 734,080 | -0.58(-0.36%) |
Jul 26, 2019 | 160.83 | 161.44 | 158.64 | 159.88 | 657,300 | -0.21(-0.13%) |
Jul 25, 2019 | 160.75 | 161.88 | 159.82 | 160.09 | 1,527,917 | -0.52(-0.32%) |
Jul 24, 2019 | 156.72 | 162.62 | 154.20 | 160.61 | 1,946,776 | +3.85(+2.46%) |
Jul 23, 2019 | 156.81 | 157.16 | 155.16 | 156.76 | 1,041,135 | +0.49(+0.31%) |
Jul 22, 2019 | 156.08 | 158.14 | 156.03 | 156.27 | 890,698 | +0.42(+0.27%) |
Jul 19, 2019 | 157.74 | 158.02 | 155.30 | 155.85 | 1,020,000 | -1.43(-0.91%) |
Jul 18, 2019 | 156.02 | 157.59 | 154.38 | 157.28 | 1,067,406 | +1.26(+0.81%) |
Jul 17, 2019 | 156.38 | 157.56 | 155.85 | 156.02 | 861,420 | -0.55(-0.35%) |
Jul 16, 2019 | 159.39 | 159.99 | 156.45 | 156.57 | 715,326 | -1.83(-1.16%) |
Jul 15, 2019 | 158.19 | 158.87 | 157.41 | 158.40 | 586,087 | +1.04(+0.66%) |
Jul 12, 2019 | 158.51 | 159.13 | 156.37 | 157.36 | 783,500 | -1.88(-1.18%) |
Jul 11, 2019 | 159.28 | 159.34 | 157.24 | 159.24 | 1,046,867 | -0.11(-0.07%) |
Jul 10, 2019 | 159.27 | 159.99 | 158.32 | 159.35 | 1,380,244 | +0.81(+0.51%) |
Jul 09, 2019 | 158.44 | 159.57 | 157.66 | 158.54 | 1,455,915 | -0.60(-0.38%) |
Jul 08, 2019 | 160.52 | 160.52 | 158.58 | 159.14 | 1,358,874 | -1.76(-1.09%) |
Jul 05, 2019 | 160.96 | 161.18 | 158.73 | 160.90 | 814,200 | -0.56(-0.35%) |
Jul 03, 2019 | 161.36 | 161.87 | 160.59 | 161.46 | 794,200 | +0.57(+0.35%) |
Jul 02, 2019 | 160.51 | 161.00 | 157.56 | 160.89 | 1,100,845 | +0.19(+0.12%) |
Jul 01, 2019 | 162.12 | 164.13 | 158.80 | 160.70 | 1,199,738 | -0.20(-0.12%) |
Jun 28, 2019 | 156.82 | 160.91 | 156.12 | 160.90 | 3,479,000 | +4.27(+2.73%) |
Jun 27, 2019 | 156.18 | 157.58 | 155.80 | 156.63 | 657,658 | +1.00(+0.64%) |
Jun 26, 2019 | 154.20 | 156.21 | 152.94 | 155.63 | 1,520,974 | +1.49(+0.97%) |
Jun 25, 2019 | 158.30 | 158.51 | 153.38 | 154.14 | 1,623,864 | -3.29(-2.09%) |
Jun 24, 2019 | 157.68 | 159.01 | 155.59 | 157.43 | 1,428,467 | -1.24(-0.78%) |
Jun 21, 2019 | 155.76 | 158.99 | 154.53 | 158.67 | 2,799,300 | +4.15(+2.69%) |
Jun 20, 2019 | 156.88 | 159.54 | 153.08 | 154.52 | 1,865,791 | +0.28(+0.18%) |
Jun 19, 2019 | 145.66 | 155.13 | 145.66 | 154.24 | 4,013,962 | +8.58(+5.89%) |
Jun 18, 2019 | 143.03 | 146.50 | 142.27 | 145.66 | 2,138,729 | +4.21(+2.98%) |
Jun 17, 2019 | 141.48 | 142.67 | 140.98 | 141.45 | 941,958 | +0.15(+0.11%) |
Jun 14, 2019 | 141.40 | 143.83 | 140.65 | 141.30 | 1,090,400 | +0.22(+0.16%) |
Jun 13, 2019 | 140.32 | 141.51 | 139.59 | 141.08 | 1,574,530 | +1.18(+0.84%) |
Jun 12, 2019 | 139.44 | 140.23 | 137.79 | 139.90 | 1,142,596 | +0.47(+0.34%) |
Jun 11, 2019 | 140.46 | 141.32 | 138.64 | 139.43 | 1,243,089 | -0.29(-0.21%) |
Jun 10, 2019 | 139.64 | 140.42 | 138.19 | 139.72 | 1,270,356 | +0.98(+0.71%) |
Jun 07, 2019 | 138.44 | 139.16 | 136.89 | 138.74 | 889,800 | +1.33(+0.97%) |
Jun 06, 2019 | 138.75 | 140.36 | 137.15 | 137.41 | 871,481 | -0.76(-0.55%) |
Jun 05, 2019 | 136.93 | 138.64 | 136.09 | 138.17 | 1,283,456 | +2.60(+1.92%) |
Jun 04, 2019 | 133.43 | 135.74 | 131.87 | 135.57 | 1,838,287 | +2.62(+1.97%) |