Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 134.04 | 134.31 | 132.29 | 134.07 | 149,930 | +4.27(+3.29%) |
Aug 29, 2019 | 130.94 | 130.94 | 128.89 | 129.80 | 86,811 | +1.26(+0.98%) |
Aug 28, 2019 | 128.35 | 128.84 | 127.53 | 128.54 | 130,139 | +1.25(+0.98%) |
Aug 27, 2019 | 127.88 | 128.20 | 126.41 | 127.30 | 101,979 | -0.34(-0.27%) |
Aug 26, 2019 | 128.85 | 128.85 | 126.66 | 127.64 | 122,006 | -0.30(-0.23%) |
Aug 23, 2019 | 131.00 | 131.25 | 127.91 | 127.94 | 128,370 | -3.83(-2.91%) |
Aug 22, 2019 | 133.80 | 133.80 | 131.26 | 131.77 | 58,860 | -1.61(-1.21%) |
Aug 21, 2019 | 135.26 | 135.36 | 133.30 | 133.38 | 87,821 | +1.29(+0.98%) |
Aug 20, 2019 | 134.07 | 134.07 | 132.05 | 132.09 | 130,241 | -1.20(-0.90%) |
Aug 19, 2019 | 132.71 | 133.47 | 131.84 | 133.29 | 132,164 | +2.12(+1.62%) |
Aug 16, 2019 | 131.08 | 131.64 | 130.75 | 131.17 | 97,300 | +0.83(+0.64%) |
Aug 15, 2019 | 132.02 | 132.02 | 129.49 | 130.34 | 86,834 | -0.31(-0.24%) |
Aug 14, 2019 | 131.78 | 132.30 | 129.91 | 130.64 | 171,986 | -5.98(-4.38%) |
Aug 13, 2019 | 132.06 | 137.54 | 132.06 | 136.62 | 150,152 | +1.85(+1.38%) |
Aug 12, 2019 | 134.98 | 135.58 | 134.08 | 134.77 | 106,915 | -2.12(-1.55%) |
Aug 09, 2019 | 137.02 | 138.05 | 136.03 | 136.88 | 87,459 | -2.15(-1.55%) |
Aug 08, 2019 | 138.21 | 139.31 | 137.40 | 139.04 | 92,278 | +1.12(+0.81%) |
Aug 07, 2019 | 135.88 | 138.39 | 135.14 | 137.91 | 113,317 | -0.46(-0.33%) |
Aug 06, 2019 | 139.10 | 140.90 | 137.50 | 138.38 | 111,680 | +1.99(+1.46%) |
Aug 05, 2019 | 137.46 | 138.53 | 135.49 | 136.39 | 150,844 | -5.94(-4.17%) |
Aug 02, 2019 | 143.78 | 143.78 | 141.26 | 142.33 | 112,005 | -1.37(-0.95%) |
Aug 01, 2019 | 147.83 | 151.53 | 143.53 | 143.69 | 166,605 | -5.83(-3.90%) |
Jul 31, 2019 | 150.31 | 151.13 | 149.23 | 149.53 | 83,310 | -1.51(-1.00%) |
Jul 30, 2019 | 150.94 | 151.80 | 149.28 | 151.04 | 99,207 | -0.49(-0.32%) |
Jul 29, 2019 | 150.95 | 151.56 | 149.96 | 151.53 | 53,780 | +0.65(+0.43%) |
Jul 26, 2019 | 152.12 | 152.12 | 150.59 | 150.88 | 52,188 | -0.89(-0.58%) |
Jul 25, 2019 | 153.30 | 153.30 | 151.35 | 151.76 | 68,565 | +0.53(+0.35%) |
Jul 24, 2019 | 152.81 | 153.70 | 150.58 | 151.23 | 86,927 | -2.60(-1.69%) |
Jul 23, 2019 | 153.21 | 153.82 | 152.55 | 153.82 | 66,198 | +1.38(+0.90%) |
Jul 22, 2019 | 151.88 | 152.70 | 151.27 | 152.45 | 81,856 | +0.56(+0.37%) |
Jul 19, 2019 | 150.36 | 152.53 | 150.36 | 151.89 | 67,225 | +3.02(+2.03%) |
Jul 18, 2019 | 149.23 | 149.50 | 147.60 | 148.87 | 86,295 | -1.56(-1.03%) |
Jul 17, 2019 | 152.41 | 153.45 | 150.29 | 150.42 | 66,787 | -1.97(-1.29%) |
Jul 16, 2019 | 155.13 | 155.41 | 151.81 | 152.39 | 123,213 | -2.87(-1.85%) |
Jul 15, 2019 | 155.10 | 156.27 | 155.10 | 155.26 | 71,128 | +0.31(+0.20%) |
Jul 12, 2019 | 155.56 | 155.79 | 154.46 | 154.95 | 53,736 | -0.26(-0.17%) |
Jul 11, 2019 | 155.90 | 156.16 | 154.60 | 155.22 | 75,304 | -0.10(-0.06%) |
Jul 10, 2019 | 153.57 | 155.92 | 153.57 | 155.31 | 90,814 | +3.57(+2.35%) |
Jul 09, 2019 | 150.76 | 151.91 | 150.16 | 151.74 | 78,720 | -0.71(-0.46%) |
Jul 08, 2019 | 153.16 | 153.39 | 151.73 | 152.45 | 93,960 | -2.19(-1.42%) |
Jul 05, 2019 | 155.81 | 155.81 | 153.55 | 154.64 | 42,347 | -1.77(-1.13%) |
Jul 03, 2019 | 156.84 | 156.84 | 155.55 | 156.41 | 62,360 | +1.09(+0.70%) |
Jul 02, 2019 | 157.50 | 158.59 | 155.10 | 155.32 | 73,023 | -2.12(-1.34%) |
Jul 01, 2019 | 158.75 | 159.51 | 156.53 | 157.44 | 79,955 | +3.37(+2.19%) |
Jun 28, 2019 | 156.01 | 156.61 | 153.77 | 154.07 | 74,854 | -1.02(-0.66%) |
Jun 27, 2019 | 155.83 | 157.03 | 154.98 | 155.09 | 42,778 | -0.45(-0.29%) |
Jun 26, 2019 | 154.50 | 155.88 | 153.21 | 155.54 | 55,026 | +3.09(+2.03%) |
Jun 25, 2019 | 152.57 | 154.84 | 151.46 | 152.45 | 83,130 | -2.16(-1.40%) |
Jun 24, 2019 | 155.33 | 156.00 | 154.18 | 154.61 | 79,277 | -0.49(-0.31%) |
Jun 21, 2019 | 155.23 | 156.22 | 154.44 | 155.10 | 117,534 | +0.99(+0.64%) |
Jun 20, 2019 | 153.25 | 154.20 | 151.80 | 154.11 | 138,194 | +4.01(+2.67%) |
Jun 19, 2019 | 150.06 | 150.58 | 149.06 | 150.11 | 144,845 | +2.18(+1.47%) |
Jun 18, 2019 | 145.07 | 148.90 | 145.07 | 147.93 | 167,104 | +4.09(+2.84%) |
Jun 17, 2019 | 143.08 | 144.24 | 142.24 | 143.84 | 64,778 | +1.66(+1.16%) |
Jun 14, 2019 | 143.10 | 143.31 | 142.08 | 142.18 | 71,537 | -1.93(-1.34%) |
Jun 13, 2019 | 144.72 | 144.72 | 142.92 | 144.11 | 109,995 | +1.32(+0.93%) |
Jun 12, 2019 | 144.16 | 144.22 | 141.87 | 142.79 | 87,631 | -4.24(-2.89%) |
Jun 11, 2019 | 147.37 | 147.79 | 146.36 | 147.03 | 75,256 | +0.32(+0.22%) |
Jun 10, 2019 | 147.07 | 147.60 | 146.01 | 146.71 | 86,347 | +1.70(+1.17%) |
Jun 07, 2019 | 143.99 | 146.05 | 143.99 | 145.01 | 64,682 | +1.01(+0.70%) |
Jun 06, 2019 | 141.22 | 144.48 | 141.22 | 144.00 | 82,647 | +1.83(+1.29%) |
Jun 05, 2019 | 144.51 | 144.51 | 141.02 | 142.17 | 64,871 | -2.29(-1.58%) |
Jun 04, 2019 | 144.17 | 144.66 | 143.25 | 144.46 | 117,971 | -0.05(-0.03%) |