Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 146.82 | 147.28 | 146.52 | 146.99 | 14,976 | +0.39(+0.27%) |
Aug 29, 2019 | 146.24 | 146.84 | 145.92 | 146.60 | 14,138 | +1.92(+1.33%) |
Aug 28, 2019 | 144.77 | 145.66 | 144.02 | 144.67 | 13,332 | +0.70(+0.49%) |
Aug 27, 2019 | 144.77 | 145.74 | 143.89 | 143.97 | 23,583 | -2.57(-1.75%) |
Aug 26, 2019 | 147.27 | 148.48 | 146.46 | 146.54 | 25,816 | -4.57(-3.02%) |
Aug 23, 2019 | 152.58 | 153.06 | 150.95 | 151.11 | 18,878 | -1.89(-1.23%) |
Aug 22, 2019 | 153.51 | 153.66 | 153.00 | 153.00 | 17,748 | +2.70(+1.80%) |
Aug 21, 2019 | 151.36 | 151.61 | 150.29 | 150.29 | 17,262 | +1.49(+1.00%) |
Aug 20, 2019 | 150.24 | 150.54 | 148.54 | 148.81 | 11,855 | +1.66(+1.13%) |
Aug 19, 2019 | 147.09 | 148.29 | 146.65 | 147.15 | 14,522 | -0.38(-0.26%) |
Aug 16, 2019 | 147.88 | 148.53 | 146.70 | 147.53 | 18,878 | -0.35(-0.24%) |
Aug 15, 2019 | 148.32 | 148.72 | 146.58 | 147.88 | 19,590 | +3.35(+2.32%) |
Aug 14, 2019 | 149.65 | 149.65 | 143.41 | 144.53 | 32,002 | -8.60(-5.62%) |
Aug 13, 2019 | 152.30 | 154.38 | 152.28 | 153.13 | 9,449 | -1.41(-0.91%) |
Aug 12, 2019 | 155.40 | 156.39 | 154.15 | 154.54 | 10,801 | -2.69(-1.71%) |
Aug 09, 2019 | 157.87 | 157.87 | 156.56 | 157.24 | 16,452 | +0.02(+0.01%) |
Aug 08, 2019 | 154.80 | 157.85 | 154.80 | 157.22 | 27,452 | +5.88(+3.88%) |
Aug 07, 2019 | 152.24 | 152.81 | 150.41 | 151.34 | 38,199 | -1.81(-1.18%) |
Aug 06, 2019 | 150.01 | 153.15 | 150.01 | 153.15 | 14,389 | +4.76(+3.21%) |
Aug 05, 2019 | 149.04 | 149.88 | 148.18 | 148.39 | 13,235 | +0.21(+0.14%) |
Aug 02, 2019 | 148.26 | 148.62 | 147.19 | 148.18 | 12,339 | -1.20(-0.81%) |
Aug 01, 2019 | 150.19 | 150.19 | 148.22 | 149.38 | 7,694 | -1.94(-1.28%) |
Jul 31, 2019 | 152.47 | 153.45 | 151.29 | 151.33 | 17,118 | -1.75(-1.15%) |
Jul 30, 2019 | 152.66 | 153.17 | 152.52 | 153.08 | 4,660 | +0.63(+0.41%) |
Jul 29, 2019 | 150.77 | 152.75 | 150.77 | 152.46 | 7,919 | +2.07(+1.37%) |
Jul 26, 2019 | 149.17 | 151.39 | 149.17 | 150.39 | 7,171 | +1.07(+0.72%) |
Jul 25, 2019 | 151.26 | 151.69 | 149.13 | 149.32 | 11,416 | -3.06(-2.01%) |
Jul 24, 2019 | 150.94 | 152.38 | 150.94 | 152.38 | 9,630 | +3.53(+2.37%) |
Jul 23, 2019 | 149.17 | 149.31 | 148.29 | 148.85 | 11,381 | +3.07(+2.11%) |
Jul 22, 2019 | 145.23 | 145.91 | 145.07 | 145.78 | 6,429 | +1.34(+0.93%) |
Jul 19, 2019 | 144.44 | 145.12 | 144.33 | 144.44 | 5,589 | -0.29(-0.20%) |
Jul 18, 2019 | 145.28 | 145.29 | 143.75 | 144.74 | 18,819 | -2.75(-1.86%) |
Jul 17, 2019 | 148.30 | 148.46 | 147.49 | 147.49 | 14,219 | -2.28(-1.52%) |
Jul 16, 2019 | 149.62 | 150.74 | 149.53 | 149.76 | 13,257 | +2.26(+1.53%) |
Jul 15, 2019 | 147.43 | 148.74 | 147.35 | 147.51 | 9,716 | -0.30(-0.20%) |
Jul 12, 2019 | 146.80 | 147.81 | 146.78 | 147.81 | 6,855 | +1.03(+0.70%) |
Jul 11, 2019 | 147.19 | 147.20 | 146.20 | 146.78 | 6,311 | -1.34(-0.90%) |
Jul 10, 2019 | 147.10 | 148.53 | 147.10 | 148.12 | 13,303 | +3.53(+2.44%) |
Jul 09, 2019 | 143.58 | 145.14 | 143.40 | 144.59 | 13,345 | +2.35(+1.65%) |
Jul 08, 2019 | 141.14 | 142.92 | 141.14 | 142.24 | 8,186 | -0.22(-0.15%) |
Jul 05, 2019 | 140.29 | 142.45 | 140.29 | 142.45 | 13,394 | +3.02(+2.16%) |
Jul 03, 2019 | 140.00 | 140.17 | 139.13 | 139.44 | 15,503 | -2.14(-1.51%) |
Jul 02, 2019 | 141.18 | 142.02 | 140.91 | 141.58 | 13,146 | -0.81(-0.57%) |
Jul 01, 2019 | 142.13 | 142.81 | 141.75 | 142.40 | 12,993 | +0.63(+0.45%) |
Jun 28, 2019 | 140.56 | 142.46 | 140.56 | 141.76 | 13,816 | +0.68(+0.48%) |
Jun 27, 2019 | 140.20 | 141.64 | 140.20 | 141.08 | 34,952 | -0.11(-0.08%) |
Jun 26, 2019 | 144.44 | 144.47 | 141.19 | 141.19 | 18,366 | -2.20(-1.53%) |
Jun 25, 2019 | 145.34 | 145.34 | 142.89 | 143.39 | 25,341 | -4.36(-2.95%) |
Jun 24, 2019 | 147.20 | 148.47 | 146.97 | 147.75 | 10,530 | -1.39(-0.93%) |
Jun 21, 2019 | 150.41 | 151.12 | 149.15 | 149.15 | 11,073 | -2.14(-1.42%) |
Jun 20, 2019 | 149.75 | 151.29 | 149.75 | 151.29 | 17,546 | -0.42(-0.27%) |
Jun 19, 2019 | 150.10 | 151.71 | 148.96 | 151.71 | 25,271 | +3.62(+2.45%) |
Jun 18, 2019 | 146.93 | 148.22 | 146.60 | 148.09 | 56,791 | +1.07(+0.73%) |
Jun 17, 2019 | 145.64 | 147.13 | 145.32 | 147.01 | 14,943 | +0.46(+0.32%) |
Jun 14, 2019 | 146.19 | 147.17 | 145.98 | 146.55 | 17,085 | -0.42(-0.28%) |
Jun 13, 2019 | 144.34 | 146.97 | 144.28 | 146.97 | 22,066 | +3.89(+2.72%) |
Jun 12, 2019 | 140.95 | 143.08 | 140.95 | 143.08 | 19,017 | +1.56(+1.10%) |
Jun 11, 2019 | 140.80 | 142.10 | 140.80 | 141.53 | 30,050 | +0.72(+0.51%) |
Jun 10, 2019 | 142.23 | 142.23 | 140.24 | 140.80 | 39,671 | +0.81(+0.58%) |
Jun 07, 2019 | 137.50 | 140.20 | 136.84 | 140.00 | 11,917 | +1.64(+1.19%) |
Jun 06, 2019 | 137.20 | 138.99 | 137.20 | 138.36 | 11,764 | -0.60(-0.43%) |
Jun 05, 2019 | 138.95 | 139.43 | 137.98 | 138.96 | 16,801 | -2.24(-1.59%) |
Jun 04, 2019 | 140.14 | 141.80 | 140.14 | 141.20 | 13,314 | +3.32(+2.41%) |