Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 131.76 | 132.00 | 130.40 | 131.13 | 1,154,037 | +0.02(+0.01%) |
Aug 29, 2019 | 131.67 | 131.87 | 130.50 | 131.11 | 1,291,947 | +0.51(+0.39%) |
Aug 28, 2019 | 131.06 | 131.47 | 129.97 | 130.60 | 1,208,854 | -0.65(-0.50%) |
Aug 27, 2019 | 132.29 | 132.56 | 130.89 | 131.25 | 1,106,332 | -0.21(-0.16%) |
Aug 26, 2019 | 129.91 | 131.54 | 129.56 | 131.47 | 1,006,521 | +2.33(+1.80%) |
Aug 23, 2019 | 131.46 | 132.74 | 128.64 | 129.14 | 1,603,234 | -2.75(-2.08%) |
Aug 22, 2019 | 131.73 | 132.21 | 130.53 | 131.88 | 780,920 | +0.69(+0.52%) |
Aug 21, 2019 | 130.94 | 131.57 | 130.49 | 131.20 | 952,249 | +0.47(+0.36%) |
Aug 20, 2019 | 131.72 | 132.47 | 130.62 | 130.72 | 1,015,154 | -0.96(-0.73%) |
Aug 19, 2019 | 132.41 | 132.41 | 131.18 | 131.68 | 1,546,217 | +0.69(+0.52%) |
Aug 16, 2019 | 130.43 | 131.29 | 129.68 | 130.99 | 1,765,631 | +1.09(+0.84%) |
Aug 15, 2019 | 127.99 | 130.48 | 127.63 | 129.90 | 1,349,251 | +1.88(+1.47%) |
Aug 14, 2019 | 130.93 | 131.88 | 127.98 | 128.02 | 1,752,272 | -4.23(-3.20%) |
Aug 13, 2019 | 130.83 | 132.84 | 130.27 | 132.25 | 1,247,185 | +1.69(+1.29%) |
Aug 12, 2019 | 132.54 | 133.23 | 130.49 | 130.56 | 1,161,805 | -2.44(-1.84%) |
Aug 09, 2019 | 132.50 | 133.52 | 131.68 | 133.01 | 1,553,136 | +0.76(+0.57%) |
Aug 08, 2019 | 131.93 | 132.75 | 130.47 | 132.25 | 1,842,649 | +0.77(+0.58%) |
Aug 07, 2019 | 128.71 | 132.08 | 127.70 | 131.48 | 1,743,564 | +1.25(+0.96%) |
Aug 06, 2019 | 128.24 | 130.31 | 127.41 | 130.23 | 1,492,080 | +1.81(+1.41%) |
Aug 05, 2019 | 130.52 | 131.58 | 128.11 | 128.42 | 1,865,238 | -2.67(-2.04%) |
Aug 02, 2019 | 130.72 | 131.84 | 129.80 | 131.09 | 1,616,907 | +1.02(+0.78%) |
Aug 01, 2019 | 130.53 | 132.19 | 129.80 | 130.07 | 1,729,359 | -0.75(-0.57%) |
Jul 31, 2019 | 132.30 | 132.81 | 130.37 | 130.82 | 1,812,968 | -0.89(-0.68%) |
Jul 30, 2019 | 132.17 | 133.44 | 131.41 | 131.72 | 1,350,135 | -1.00(-0.75%) |
Jul 29, 2019 | 133.54 | 134.76 | 132.53 | 132.72 | 1,396,723 | -1.06(-0.79%) |
Jul 26, 2019 | 132.38 | 134.06 | 131.38 | 133.78 | 1,062,023 | +1.28(+0.97%) |
Jul 25, 2019 | 132.01 | 132.99 | 131.36 | 132.49 | 1,332,465 | -0.32(-0.24%) |
Jul 24, 2019 | 131.70 | 133.08 | 131.02 | 132.81 | 1,466,491 | +1.20(+0.92%) |
Jul 23, 2019 | 132.50 | 133.81 | 129.71 | 131.61 | 2,208,132 | -1.97(-1.48%) |
Jul 22, 2019 | 133.99 | 134.59 | 133.22 | 133.58 | 1,342,168 | -0.46(-0.35%) |
Jul 19, 2019 | 135.31 | 135.97 | 133.99 | 134.04 | 1,540,248 | -2.21(-1.62%) |
Jul 18, 2019 | 135.94 | 136.40 | 135.22 | 136.26 | 855,135 | +0.30(+0.22%) |
Jul 17, 2019 | 137.44 | 137.56 | 135.93 | 135.96 | 1,058,593 | -1.97(-1.43%) |
Jul 16, 2019 | 138.19 | 138.38 | 137.50 | 137.93 | 983,989 | -0.21(-0.15%) |
Jul 15, 2019 | 136.67 | 138.26 | 136.67 | 138.15 | 1,034,944 | +1.28(+0.94%) |
Jul 12, 2019 | 136.44 | 136.93 | 135.44 | 136.86 | 972,475 | +0.86(+0.63%) |
Jul 11, 2019 | 136.49 | 136.82 | 134.90 | 136.01 | 1,046,547 | -0.80(-0.59%) |
Jul 10, 2019 | 137.68 | 138.06 | 136.75 | 136.81 | 837,427 | -0.11(-0.08%) |
Jul 09, 2019 | 136.69 | 137.08 | 136.02 | 136.92 | 945,196 | -0.31(-0.23%) |
Jul 08, 2019 | 137.39 | 137.64 | 136.91 | 137.23 | 866,834 | -0.26(-0.19%) |
Jul 05, 2019 | 137.24 | 137.62 | 136.08 | 137.49 | 686,011 | -0.19(-0.14%) |
Jul 03, 2019 | 136.86 | 137.96 | 136.56 | 137.68 | 688,029 | +1.31(+0.96%) |
Jul 02, 2019 | 135.37 | 136.37 | 134.94 | 136.36 | 1,026,279 | +1.26(+0.93%) |
Jul 01, 2019 | 134.64 | 135.12 | 133.74 | 135.11 | 1,285,222 | +1.69(+1.27%) |
Jun 28, 2019 | 133.65 | 134.32 | 132.47 | 133.41 | 2,600,030 | +0.29(+0.21%) |
Jun 27, 2019 | 131.56 | 133.41 | 131.42 | 133.12 | 1,810,569 | +0.45(+0.34%) |
Jun 26, 2019 | 136.43 | 136.67 | 132.61 | 132.68 | 1,688,078 | -3.95(-2.89%) |
Jun 25, 2019 | 135.63 | 137.08 | 135.16 | 136.63 | 1,453,350 | +0.99(+0.73%) |
Jun 24, 2019 | 135.39 | 136.63 | 135.26 | 135.64 | 1,098,473 | +0.48(+0.36%) |
Jun 21, 2019 | 135.84 | 136.69 | 134.92 | 135.16 | 2,595,995 | -0.63(-0.47%) |
Jun 20, 2019 | 135.66 | 136.07 | 134.59 | 135.79 | 1,044,730 | +0.53(+0.39%) |
Jun 19, 2019 | 134.12 | 135.63 | 134.12 | 135.27 | 1,132,061 | +1.13(+0.84%) |
Jun 18, 2019 | 133.71 | 135.17 | 133.46 | 134.13 | 1,489,509 | +0.37(+0.27%) |
Jun 17, 2019 | 134.11 | 134.30 | 133.53 | 133.77 | 920,388 | -0.17(-0.13%) |
Jun 14, 2019 | 133.56 | 134.41 | 132.76 | 133.94 | 1,259,724 | +0.62(+0.47%) |
Jun 13, 2019 | 133.65 | 133.88 | 132.54 | 133.31 | 1,690,155 | -0.29(-0.21%) |
Jun 12, 2019 | 133.42 | 134.38 | 133.35 | 133.60 | 1,149,888 | +0.48(+0.36%) |
Jun 11, 2019 | 133.84 | 133.90 | 132.68 | 133.12 | 1,085,333 | -0.12(-0.09%) |
Jun 10, 2019 | 133.27 | 133.75 | 132.85 | 133.23 | 1,330,886 | -0.19(-0.14%) |
Jun 07, 2019 | 131.99 | 133.86 | 131.99 | 133.42 | 1,409,680 | +1.20(+0.91%) |
Jun 06, 2019 | 132.68 | 132.81 | 131.65 | 132.22 | 2,024,897 | -0.75(-0.57%) |
Jun 05, 2019 | 131.40 | 132.98 | 131.27 | 132.97 | 1,662,026 | +2.04(+1.56%) |
Jun 04, 2019 | 130.76 | 131.15 | 130.09 | 130.93 | 1,705,550 | +0.67(+0.52%) |