Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 156.22 | 158.01 | 153.50 | 155.87 | 7,603,119 | +0.14(+0.09%) |
Aug 29, 2019 | 153.20 | 155.80 | 152.46 | 155.73 | 5,988,300 | +4.09(+2.70%) |
Aug 28, 2019 | 152.30 | 152.58 | 150.67 | 151.63 | 5,334,383 | -1.74(-1.13%) |
Aug 27, 2019 | 154.06 | 155.70 | 152.33 | 153.37 | 6,528,148 | -1.57(-1.01%) |
Aug 26, 2019 | 153.31 | 155.01 | 151.32 | 154.94 | 8,988,479 | +3.57(+2.36%) |
Aug 23, 2019 | 157.49 | 158.21 | 150.45 | 151.37 | 26,574,668 | +3.33(+2.25%) |
Aug 22, 2019 | 149.29 | 149.70 | 145.28 | 148.05 | 11,859,485 | +0.86(+0.58%) |
Aug 21, 2019 | 146.71 | 148.20 | 145.97 | 147.19 | 6,155,395 | +1.84(+1.26%) |
Aug 20, 2019 | 143.97 | 146.31 | 142.87 | 145.35 | 6,268,645 | +1.87(+1.30%) |
Aug 19, 2019 | 145.41 | 145.95 | 142.69 | 143.48 | 4,638,387 | -0.22(-0.15%) |
Aug 16, 2019 | 142.87 | 145.15 | 142.34 | 143.70 | 5,348,077 | +1.76(+1.24%) |
Aug 15, 2019 | 140.92 | 143.11 | 139.57 | 141.94 | 6,655,405 | +2.41(+1.72%) |
Aug 14, 2019 | 141.11 | 142.17 | 137.69 | 139.54 | 8,616,796 | -4.15(-2.89%) |
Aug 13, 2019 | 140.75 | 144.81 | 140.25 | 143.69 | 5,248,374 | +3.16(+2.25%) |
Aug 12, 2019 | 141.37 | 141.78 | 139.87 | 140.54 | 4,244,975 | -2.65(-1.85%) |
Aug 09, 2019 | 143.42 | 144.28 | 141.50 | 143.18 | 5,293,606 | -0.45(-0.31%) |
Aug 08, 2019 | 143.33 | 144.77 | 142.13 | 143.63 | 8,681,319 | +2.18(+1.54%) |
Aug 07, 2019 | 140.75 | 142.91 | 138.88 | 141.46 | 7,644,747 | -1.16(-0.81%) |
Aug 06, 2019 | 143.60 | 144.77 | 141.78 | 142.61 | 6,699,864 | -0.02(-0.01%) |
Aug 05, 2019 | 141.16 | 143.56 | 139.62 | 142.63 | 13,080,980 | -2.88(-1.98%) |
Aug 02, 2019 | 149.60 | 149.70 | 145.12 | 145.51 | 13,156,063 | -5.10(-3.39%) |
Aug 01, 2019 | 154.53 | 157.57 | 150.21 | 150.61 | 26,156,712 | -3.69(-2.39%) |
Jul 31, 2019 | 157.19 | 157.68 | 152.10 | 154.30 | 7,463,140 | -2.46(-1.57%) |
Jul 30, 2019 | 155.14 | 158.01 | 154.42 | 156.75 | 4,246,858 | +0.41(+0.26%) |
Jul 29, 2019 | 160.19 | 160.99 | 155.32 | 156.35 | 8,891,252 | -3.41(-2.14%) |
Jul 26, 2019 | 159.35 | 160.61 | 158.52 | 159.76 | 4,985,504 | +0.62(+0.39%) |
Jul 25, 2019 | 159.91 | 160.92 | 158.46 | 159.14 | 6,942,455 | -0.40(-0.25%) |
Jul 24, 2019 | 155.78 | 160.04 | 155.50 | 159.54 | 4,115,392 | +3.50(+2.24%) |
Jul 23, 2019 | 157.77 | 158.24 | 155.08 | 156.05 | 4,869,756 | -1.45(-0.92%) |
Jul 22, 2019 | 157.44 | 158.84 | 156.94 | 157.49 | 2,913,701 | +0.95(+0.61%) |
Jul 19, 2019 | 159.52 | 160.53 | 156.09 | 156.55 | 5,225,617 | -1.23(-0.78%) |
Jul 18, 2019 | 156.79 | 158.37 | 156.01 | 157.77 | 3,730,398 | -0.26(-0.16%) |
Jul 17, 2019 | 157.47 | 159.71 | 157.45 | 158.03 | 4,165,875 | +1.11(+0.71%) |
Jul 16, 2019 | 159.75 | 161.40 | 156.59 | 156.93 | 6,921,897 | -2.52(-1.58%) |
Jul 15, 2019 | 158.55 | 159.63 | 157.28 | 159.44 | 3,608,300 | +1.57(+0.99%) |
Jul 12, 2019 | 159.19 | 159.41 | 157.19 | 157.87 | 4,353,780 | -0.82(-0.52%) |
Jul 11, 2019 | 156.62 | 159.09 | 156.42 | 158.69 | 7,090,636 | +2.63(+1.68%) |
Jul 10, 2019 | 154.37 | 156.20 | 154.37 | 156.07 | 4,972,272 | +2.32(+1.51%) |
Jul 09, 2019 | 151.88 | 153.99 | 151.48 | 153.75 | 4,985,663 | +1.14(+0.75%) |
Jul 08, 2019 | 153.32 | 153.49 | 151.85 | 152.61 | 4,723,209 | -1.77(-1.14%) |
Jul 05, 2019 | 153.75 | 154.60 | 152.37 | 154.38 | 3,946,048 | -1.01(-0.65%) |
Jul 03, 2019 | 154.34 | 155.55 | 153.96 | 155.39 | 3,890,475 | +1.47(+0.95%) |
Jul 02, 2019 | 154.09 | 154.16 | 152.38 | 153.92 | 4,744,801 | +0.06(+0.04%) |
Jul 01, 2019 | 154.37 | 154.54 | 151.65 | 153.86 | 6,490,556 | +2.33(+1.54%) |
Jun 28, 2019 | 150.22 | 151.57 | 149.41 | 151.53 | 6,945,561 | +1.04(+0.69%) |
Jun 27, 2019 | 149.69 | 150.56 | 148.28 | 150.49 | 6,841,665 | +1.65(+1.11%) |
Jun 26, 2019 | 151.08 | 151.18 | 148.73 | 148.85 | 5,852,242 | -0.30(-0.20%) |
Jun 25, 2019 | 152.63 | 152.77 | 148.40 | 149.15 | 7,367,602 | -3.22(-2.11%) |
Jun 24, 2019 | 157.19 | 157.52 | 152.31 | 152.36 | 6,385,966 | -4.27(-2.73%) |
Jun 21, 2019 | 156.47 | 157.58 | 155.74 | 156.63 | 9,719,580 | -0.36(-0.23%) |
Jun 20, 2019 | 156.09 | 158.08 | 155.22 | 157.00 | 10,165,924 | +3.06(+1.99%) |
Jun 19, 2019 | 151.49 | 154.27 | 150.31 | 153.94 | 8,098,552 | +3.54(+2.36%) |
Jun 18, 2019 | 151.68 | 152.75 | 150.30 | 150.39 | 7,322,422 | +0.30(+0.20%) |
Jun 17, 2019 | 150.00 | 151.08 | 149.67 | 150.09 | 4,496,977 | +0.28(+0.19%) |
Jun 14, 2019 | 150.84 | 151.78 | 149.28 | 149.81 | 6,256,261 | -1.33(-0.88%) |
Jun 13, 2019 | 151.96 | 152.04 | 150.05 | 151.14 | 5,177,478 | +0.06(+0.04%) |
Jun 12, 2019 | 150.91 | 152.12 | 149.95 | 151.08 | 7,161,183 | +1.13(+0.75%) |
Jun 11, 2019 | 155.11 | 155.51 | 148.60 | 149.95 | 15,230,425 | -2.64(-1.73%) |
Jun 10, 2019 | 153.28 | 157.25 | 150.63 | 152.59 | 29,877,314 | -8.47(-5.26%) |
Jun 07, 2019 | 159.63 | 162.78 | 159.29 | 161.06 | 7,184,673 | +1.96(+1.23%) |
Jun 06, 2019 | 158.29 | 159.79 | 157.12 | 159.10 | 5,607,569 | +0.87(+0.55%) |
Jun 05, 2019 | 156.94 | 158.29 | 154.35 | 158.23 | 12,082,034 | +7.62(+5.06%) |
Jun 04, 2019 | 145.86 | 150.72 | 142.32 | 150.61 | 12,360,127 | +5.70(+3.93%) |