Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 137.31 | 137.47 | 135.76 | 136.35 | 434,509 | -0.04(-0.03%) |
Aug 29, 2019 | 135.45 | 136.62 | 134.79 | 136.39 | 289,027 | +2.27(+1.69%) |
Aug 28, 2019 | 133.77 | 134.53 | 132.36 | 134.12 | 418,357 | -0.01(-0.01%) |
Aug 27, 2019 | 132.99 | 134.44 | 132.39 | 134.13 | 574,854 | +2.10(+1.59%) |
Aug 26, 2019 | 131.51 | 132.11 | 130.18 | 132.03 | 381,098 | +1.43(+1.09%) |
Aug 23, 2019 | 133.78 | 135.39 | 130.17 | 130.60 | 388,155 | -3.81(-2.83%) |
Aug 22, 2019 | 134.21 | 135.23 | 133.30 | 134.41 | 355,050 | +0.51(+0.38%) |
Aug 21, 2019 | 134.57 | 137.20 | 132.35 | 133.90 | 828,776 | +1.50(+1.13%) |
Aug 20, 2019 | 132.99 | 134.14 | 131.82 | 132.41 | 723,228 | -0.71(-0.54%) |
Aug 19, 2019 | 135.03 | 135.44 | 132.54 | 133.12 | 638,503 | -0.37(-0.27%) |
Aug 16, 2019 | 134.51 | 135.46 | 133.40 | 133.49 | 684,986 | -0.02(-0.01%) |
Aug 15, 2019 | 130.41 | 135.04 | 130.16 | 133.51 | 771,031 | +3.54(+2.72%) |
Aug 14, 2019 | 129.99 | 130.91 | 129.33 | 129.97 | 408,000 | -1.91(-1.45%) |
Aug 13, 2019 | 130.01 | 132.39 | 129.78 | 131.88 | 250,345 | +1.78(+1.37%) |
Aug 12, 2019 | 131.61 | 132.34 | 129.76 | 130.10 | 215,355 | -2.16(-1.64%) |
Aug 09, 2019 | 132.20 | 132.84 | 130.89 | 132.27 | 235,806 | -0.19(-0.14%) |
Aug 08, 2019 | 129.22 | 132.61 | 126.99 | 132.46 | 315,894 | +3.52(+2.73%) |
Aug 07, 2019 | 126.18 | 129.79 | 125.81 | 128.94 | 429,266 | +1.14(+0.89%) |
Aug 06, 2019 | 126.54 | 127.94 | 126.15 | 127.80 | 405,166 | +1.95(+1.55%) |
Aug 05, 2019 | 128.92 | 129.61 | 125.37 | 125.85 | 646,009 | -4.67(-3.58%) |
Aug 02, 2019 | 131.97 | 131.97 | 129.31 | 130.53 | 281,202 | -1.60(-1.21%) |
Aug 01, 2019 | 131.51 | 133.04 | 128.05 | 132.13 | 376,547 | +0.72(+0.55%) |
Jul 31, 2019 | 130.91 | 132.41 | 130.59 | 131.40 | 553,685 | +0.54(+0.42%) |
Jul 30, 2019 | 132.35 | 132.55 | 127.93 | 130.86 | 368,275 | -1.78(-1.34%) |
Jul 29, 2019 | 131.80 | 132.73 | 131.24 | 132.63 | 320,252 | +0.70(+0.53%) |
Jul 26, 2019 | 130.53 | 132.39 | 130.53 | 131.93 | 391,983 | +2.13(+1.64%) |
Jul 25, 2019 | 128.38 | 129.93 | 127.94 | 129.80 | 431,912 | +1.42(+1.11%) |
Jul 24, 2019 | 130.09 | 131.12 | 127.39 | 128.38 | 595,947 | -2.22(-1.70%) |
Jul 23, 2019 | 131.47 | 131.53 | 129.80 | 130.60 | 350,128 | +0.01(+0.01%) |
Jul 22, 2019 | 133.34 | 133.63 | 130.30 | 130.59 | 445,866 | -2.60(-1.95%) |
Jul 19, 2019 | 134.46 | 135.79 | 133.14 | 133.19 | 470,337 | -0.94(-0.70%) |
Jul 18, 2019 | 132.44 | 134.56 | 131.38 | 134.13 | 432,860 | +1.46(+1.10%) |
Jul 17, 2019 | 132.43 | 133.09 | 131.84 | 132.67 | 229,777 | +0.56(+0.42%) |
Jul 16, 2019 | 132.51 | 132.60 | 131.88 | 132.12 | 278,056 | -0.04(-0.03%) |
Jul 15, 2019 | 131.59 | 132.62 | 131.31 | 132.16 | 342,314 | +0.56(+0.42%) |
Jul 12, 2019 | 131.16 | 131.96 | 131.12 | 131.60 | 422,920 | +0.96(+0.73%) |
Jul 11, 2019 | 129.65 | 130.74 | 129.48 | 130.64 | 353,351 | +1.40(+1.08%) |
Jul 10, 2019 | 128.87 | 129.33 | 128.40 | 129.24 | 393,911 | +0.68(+0.53%) |
Jul 09, 2019 | 127.86 | 128.63 | 127.26 | 128.56 | 299,148 | +0.53(+0.41%) |
Jul 08, 2019 | 128.37 | 129.13 | 127.61 | 128.03 | 443,619 | -0.97(-0.75%) |
Jul 05, 2019 | 128.75 | 129.58 | 127.43 | 129.00 | 253,986 | -0.43(-0.33%) |
Jul 03, 2019 | 128.05 | 129.45 | 127.33 | 129.44 | 218,370 | +1.57(+1.23%) |
Jul 02, 2019 | 128.60 | 128.69 | 126.83 | 127.86 | 499,203 | -0.45(-0.35%) |
Jul 01, 2019 | 128.48 | 129.13 | 127.27 | 128.32 | 401,032 | +2.35(+1.87%) |
Jun 28, 2019 | 126.98 | 127.84 | 125.64 | 125.97 | 943,970 | -0.58(-0.46%) |
Jun 27, 2019 | 127.02 | 127.39 | 126.39 | 126.55 | 510,695 | +0.12(+0.10%) |
Jun 26, 2019 | 128.34 | 129.24 | 126.40 | 126.43 | 416,676 | -1.17(-0.91%) |
Jun 25, 2019 | 128.70 | 128.75 | 127.55 | 127.59 | 240,515 | -1.18(-0.92%) |
Jun 24, 2019 | 129.49 | 129.52 | 128.53 | 128.78 | 380,900 | -0.40(-0.31%) |
Jun 21, 2019 | 130.50 | 130.57 | 128.81 | 129.18 | 437,592 | -1.20(-0.92%) |
Jun 20, 2019 | 130.41 | 131.62 | 129.72 | 130.39 | 344,913 | +0.40(+0.31%) |
Jun 19, 2019 | 129.69 | 130.13 | 128.48 | 129.98 | 450,486 | +0.80(+0.62%) |
Jun 18, 2019 | 130.31 | 130.31 | 128.21 | 129.18 | 482,319 | +0.23(+0.18%) |
Jun 17, 2019 | 130.16 | 130.97 | 128.80 | 128.95 | 216,049 | -0.68(-0.52%) |
Jun 14, 2019 | 129.66 | 130.25 | 129.28 | 129.62 | 212,523 | -0.15(-0.12%) |
Jun 13, 2019 | 130.85 | 131.07 | 129.13 | 129.78 | 430,828 | -0.58(-0.45%) |
Jun 12, 2019 | 128.79 | 130.64 | 128.04 | 130.36 | 307,177 | +1.69(+1.32%) |
Jun 11, 2019 | 129.31 | 129.74 | 127.66 | 128.66 | 227,475 | -0.12(-0.09%) |
Jun 10, 2019 | 128.14 | 129.17 | 127.90 | 128.79 | 223,457 | +1.44(+1.13%) |
Jun 07, 2019 | 126.10 | 127.98 | 126.10 | 127.35 | 274,824 | +1.89(+1.51%) |
Jun 06, 2019 | 125.43 | 125.70 | 124.78 | 125.46 | 266,146 | -0.21(-0.16%) |
Jun 05, 2019 | 125.61 | 126.59 | 124.52 | 125.66 | 367,859 | +0.87(+0.70%) |
Jun 04, 2019 | 124.15 | 124.82 | 122.48 | 124.79 | 302,724 | +1.85(+1.51%) |