Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 166.60 | 169.00 | 164.60 | 164.80 | 12,260 | -1.20(-0.72%) |
Aug 29, 2019 | 166.00 | 168.70 | 165.50 | 166.00 | 13,029 | +1.50(+0.91%) |
Aug 28, 2019 | 163.30 | 166.70 | 161.70 | 164.50 | 15,468 | +1.20(+0.73%) |
Aug 27, 2019 | 164.00 | 164.30 | 161.60 | 163.30 | 17,884 | +0.80(+0.49%) |
Aug 26, 2019 | 160.00 | 162.50 | 158.00 | 162.50 | 19,700 | +3.70(+2.33%) |
Aug 23, 2019 | 161.30 | 161.30 | 157.10 | 158.80 | 22,380 | -2.90(-1.79%) |
Aug 22, 2019 | 164.60 | 165.30 | 161.20 | 161.70 | 10,704 | -2.20(-1.34%) |
Aug 21, 2019 | 167.10 | 167.40 | 161.60 | 163.90 | 19,490 | -2.30(-1.38%) |
Aug 20, 2019 | 170.60 | 171.15 | 164.40 | 166.20 | 16,065 | -4.40(-2.58%) |
Aug 19, 2019 | 172.90 | 175.60 | 170.40 | 170.60 | 86,308 | -0.80(-0.47%) |
Aug 16, 2019 | 169.80 | 171.90 | 168.53 | 171.40 | 9,320 | +2.00(+1.18%) |
Aug 15, 2019 | 169.00 | 170.80 | 166.60 | 169.40 | 15,343 | +1.60(+0.95%) |
Aug 14, 2019 | 170.30 | 171.50 | 166.70 | 167.80 | 10,951 | -4.40(-2.56%) |
Aug 13, 2019 | 172.20 | 176.70 | 170.80 | 172.20 | 10,357 | -0.80(-0.46%) |
Aug 12, 2019 | 175.20 | 175.30 | 171.10 | 173.00 | 15,705 | -3.00(-1.70%) |
Aug 09, 2019 | 171.90 | 179.10 | 170.90 | 176.00 | 39,660 | +4.90(+2.86%) |
Aug 08, 2019 | 174.80 | 175.40 | 169.50 | 171.10 | 57,473 | +0.10(+0.06%) |
Aug 07, 2019 | 169.90 | 175.30 | 161.70 | 171.00 | 66,751 | +13.40(+8.50%) |
Aug 06, 2019 | 155.50 | 158.80 | 153.60 | 157.60 | 12,285 | +2.50(+1.61%) |
Aug 05, 2019 | 156.00 | 157.05 | 153.00 | 155.10 | 18,606 | -4.00(-2.51%) |
Aug 02, 2019 | 157.70 | 159.40 | 156.40 | 159.10 | 11,580 | +0.10(+0.06%) |
Aug 01, 2019 | 165.70 | 166.60 | 158.40 | 159.00 | 27,036 | -6.60(-3.99%) |
Jul 31, 2019 | 165.80 | 169.70 | 165.10 | 165.60 | 22,054 | -0.10(-0.06%) |
Jul 30, 2019 | 160.00 | 166.20 | 159.00 | 165.70 | 20,491 | +5.40(+3.37%) |
Jul 29, 2019 | 157.60 | 161.10 | 156.70 | 160.30 | 14,485 | +2.50(+1.58%) |
Jul 26, 2019 | 158.60 | 159.80 | 156.10 | 157.80 | 10,820 | -0.70(-0.44%) |
Jul 25, 2019 | 157.90 | 159.30 | 156.00 | 158.50 | 24,336 | +0.50(+0.32%) |
Jul 24, 2019 | 153.10 | 158.80 | 153.10 | 158.00 | 17,659 | +4.80(+3.13%) |
Jul 23, 2019 | 151.60 | 154.10 | 150.80 | 153.20 | 12,930 | +1.10(+0.72%) |
Jul 22, 2019 | 151.40 | 154.00 | 150.60 | 152.10 | 12,461 | +1.10(+0.73%) |
Jul 19, 2019 | 149.30 | 152.40 | 148.80 | 151.00 | 12,220 | +1.20(+0.80%) |
Jul 18, 2019 | 147.40 | 150.00 | 145.50 | 149.80 | 12,526 | +2.20(+1.49%) |
Jul 17, 2019 | 151.90 | 152.10 | 146.90 | 147.60 | 12,162 | -5.10(-3.34%) |
Jul 16, 2019 | 153.80 | 155.90 | 152.60 | 152.70 | 10,963 | -1.10(-0.72%) |
Jul 15, 2019 | 149.80 | 153.80 | 149.80 | 153.80 | 22,645 | +4.00(+2.67%) |
Jul 12, 2019 | 146.80 | 150.60 | 146.80 | 149.80 | 39,450 | +3.80(+2.60%) |
Jul 11, 2019 | 146.70 | 147.40 | 144.10 | 146.00 | 12,098 | -1.00(-0.68%) |
Jul 10, 2019 | 149.50 | 150.00 | 146.20 | 147.00 | 14,819 | -2.00(-1.34%) |
Jul 09, 2019 | 149.10 | 150.10 | 147.70 | 149.00 | 47,520 | -0.90(-0.60%) |
Jul 08, 2019 | 150.30 | 151.40 | 148.40 | 149.90 | 12,110 | -0.50(-0.33%) |
Jul 05, 2019 | 149.00 | 150.50 | 147.10 | 150.40 | 7,820 | +0.80(+0.53%) |
Jul 03, 2019 | 151.00 | 151.00 | 149.25 | 149.60 | 5,920 | -1.20(-0.80%) |
Jul 02, 2019 | 158.50 | 158.50 | 149.20 | 150.80 | 13,613 | -7.70(-4.86%) |
Jul 01, 2019 | 155.70 | 159.00 | 154.20 | 158.50 | 28,919 | +5.30(+3.46%) |
Jun 28, 2019 | 152.60 | 155.00 | 152.60 | 153.20 | 31,350 | +0.70(+0.46%) |
Jun 27, 2019 | 150.50 | 153.20 | 150.50 | 152.50 | 12,275 | +2.00(+1.33%) |
Jun 26, 2019 | 147.90 | 150.80 | 147.70 | 150.50 | 13,667 | +3.00(+2.03%) |
Jun 25, 2019 | 144.80 | 149.30 | 144.70 | 147.50 | 16,123 | +2.80(+1.94%) |
Jun 24, 2019 | 147.30 | 147.30 | 144.50 | 144.70 | 9,256 | -2.70(-1.83%) |
Jun 21, 2019 | 148.30 | 150.40 | 147.20 | 147.40 | 19,730 | -1.90(-1.27%) |
Jun 20, 2019 | 147.40 | 149.30 | 146.70 | 149.30 | 10,691 | +3.20(+2.19%) |
Jun 19, 2019 | 147.10 | 147.10 | 145.50 | 146.10 | 7,670 | -1.00(-0.68%) |
Jun 18, 2019 | 147.50 | 150.85 | 145.20 | 147.10 | 13,559 | +1.50(+1.03%) |
Jun 17, 2019 | 146.20 | 146.30 | 144.50 | 145.60 | 14,704 | -0.50(-0.34%) |
Jun 14, 2019 | 148.80 | 149.50 | 146.00 | 146.10 | 15,410 | -2.70(-1.81%) |
Jun 13, 2019 | 147.50 | 149.20 | 147.40 | 148.80 | 7,678 | +2.40(+1.64%) |
Jun 12, 2019 | 146.70 | 148.30 | 146.10 | 146.40 | 7,393 | -1.50(-1.01%) |
Jun 11, 2019 | 150.20 | 151.50 | 145.75 | 147.90 | 10,668 | -1.10(-0.74%) |
Jun 10, 2019 | 148.10 | 151.30 | 148.00 | 149.00 | 13,351 | +2.20(+1.50%) |
Jun 07, 2019 | 147.20 | 149.30 | 146.50 | 146.80 | 41,760 | +0.10(+0.07%) |
Jun 06, 2019 | 149.30 | 150.40 | 144.30 | 146.70 | 16,365 | -2.70(-1.81%) |
Jun 05, 2019 | 150.30 | 151.30 | 148.75 | 149.40 | 28,536 | -0.50(-0.33%) |
Jun 04, 2019 | 147.20 | 149.90 | 146.98 | 149.90 | 13,162 | +3.80(+2.60%) |