Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 122.69 | 123.96 | 122.20 | 122.46 | 1,932,521 | +0.32(+0.26%) |
Aug 29, 2019 | 123.56 | 123.82 | 121.80 | 122.14 | 1,751,911 | +0.38(+0.31%) |
Aug 28, 2019 | 121.59 | 122.33 | 121.10 | 121.76 | 1,947,855 | -0.01(-0.01%) |
Aug 27, 2019 | 123.39 | 123.56 | 121.68 | 121.77 | 1,250,495 | -0.86(-0.70%) |
Aug 26, 2019 | 122.82 | 123.23 | 121.79 | 122.62 | 1,300,560 | +1.10(+0.90%) |
Aug 23, 2019 | 123.62 | 124.27 | 121.11 | 121.53 | 1,787,167 | -3.00(-2.41%) |
Aug 22, 2019 | 125.15 | 125.73 | 123.34 | 124.53 | 992,283 | -0.16(-0.12%) |
Aug 21, 2019 | 127.82 | 127.89 | 124.34 | 124.68 | 1,695,045 | -1.80(-1.42%) |
Aug 20, 2019 | 125.85 | 127.37 | 125.56 | 126.48 | 1,012,313 | +0.11(+0.08%) |
Aug 19, 2019 | 126.68 | 127.02 | 125.78 | 126.37 | 1,332,068 | +1.69(+1.36%) |
Aug 16, 2019 | 123.83 | 125.11 | 123.24 | 124.68 | 1,351,025 | +2.05(+1.67%) |
Aug 15, 2019 | 124.75 | 125.12 | 121.97 | 122.63 | 2,015,567 | -0.14(-0.12%) |
Aug 14, 2019 | 126.17 | 127.69 | 122.17 | 122.77 | 2,173,241 | -5.38(-4.20%) |
Aug 13, 2019 | 126.00 | 128.95 | 125.83 | 128.15 | 1,669,737 | +2.32(+1.85%) |
Aug 12, 2019 | 126.98 | 127.52 | 125.67 | 125.83 | 2,381,340 | -2.37(-1.85%) |
Aug 09, 2019 | 127.12 | 128.71 | 125.56 | 128.20 | 2,380,826 | +2.05(+1.63%) |
Aug 08, 2019 | 124.96 | 126.85 | 124.10 | 126.15 | 1,705,815 | +2.44(+1.97%) |
Aug 07, 2019 | 122.21 | 124.77 | 120.76 | 123.71 | 2,529,194 | -0.65(-0.52%) |
Aug 06, 2019 | 122.51 | 128.19 | 122.24 | 124.36 | 4,063,139 | -1.79(-1.42%) |
Aug 05, 2019 | 129.78 | 130.21 | 125.69 | 126.15 | 3,266,445 | -5.46(-4.15%) |
Aug 02, 2019 | 132.36 | 132.83 | 131.10 | 131.61 | 1,135,188 | -0.86(-0.65%) |
Aug 01, 2019 | 134.52 | 135.97 | 132.11 | 132.47 | 1,310,872 | -2.12(-1.57%) |
Jul 31, 2019 | 136.45 | 136.69 | 133.37 | 134.59 | 1,603,172 | -1.69(-1.24%) |
Jul 30, 2019 | 135.82 | 136.91 | 135.38 | 136.28 | 978,884 | -0.41(-0.30%) |
Jul 29, 2019 | 135.44 | 137.04 | 134.98 | 136.69 | 1,150,892 | +0.93(+0.68%) |
Jul 26, 2019 | 136.75 | 136.80 | 135.42 | 135.76 | 1,276,117 | -0.44(-0.32%) |
Jul 25, 2019 | 135.17 | 137.18 | 134.83 | 136.20 | 1,441,886 | +0.90(+0.67%) |
Jul 24, 2019 | 135.58 | 136.01 | 133.32 | 135.30 | 1,787,450 | -0.87(-0.64%) |
Jul 23, 2019 | 132.91 | 136.35 | 131.74 | 136.17 | 2,364,050 | +4.48(+3.40%) |
Jul 22, 2019 | 133.08 | 133.36 | 131.04 | 131.69 | 2,064,434 | -1.62(-1.21%) |
Jul 19, 2019 | 135.72 | 135.72 | 133.21 | 133.30 | 1,601,269 | -2.00(-1.48%) |
Jul 18, 2019 | 136.16 | 136.32 | 134.22 | 135.31 | 1,650,445 | -1.39(-1.02%) |
Jul 17, 2019 | 139.31 | 139.31 | 136.61 | 136.70 | 1,270,318 | -2.63(-1.89%) |
Jul 16, 2019 | 138.39 | 139.60 | 138.02 | 139.33 | 1,057,533 | +1.14(+0.83%) |
Jul 15, 2019 | 137.51 | 138.29 | 136.35 | 138.19 | 1,711,085 | +0.22(+0.16%) |
Jul 12, 2019 | 137.66 | 138.16 | 137.09 | 137.97 | 1,093,033 | +0.63(+0.46%) |
Jul 11, 2019 | 137.68 | 137.68 | 136.18 | 137.34 | 1,333,339 | +0.32(+0.23%) |
Jul 10, 2019 | 134.95 | 137.07 | 134.53 | 137.02 | 2,021,836 | +1.99(+1.47%) |
Jul 09, 2019 | 134.17 | 135.12 | 133.42 | 135.03 | 1,868,154 | -1.72(-1.26%) |
Jul 08, 2019 | 137.18 | 137.18 | 135.52 | 136.76 | 1,205,104 | -0.69(-0.50%) |
Jul 05, 2019 | 136.36 | 137.61 | 135.15 | 137.44 | 1,316,413 | +0.25(+0.18%) |
Jul 03, 2019 | 137.23 | 137.52 | 136.56 | 137.19 | 672,103 | +0.47(+0.35%) |
Jul 02, 2019 | 136.28 | 136.73 | 134.77 | 136.72 | 1,019,206 | +0.03(+0.02%) |
Jul 01, 2019 | 137.83 | 138.31 | 136.25 | 136.69 | 1,886,224 | +0.91(+0.67%) |
Jun 28, 2019 | 134.00 | 135.94 | 133.71 | 135.78 | 3,130,833 | +1.94(+1.45%) |
Jun 27, 2019 | 131.55 | 134.37 | 131.54 | 133.84 | 1,927,179 | +2.56(+1.95%) |
Jun 26, 2019 | 129.84 | 131.88 | 129.40 | 131.29 | 1,597,626 | +2.29(+1.78%) |
Jun 25, 2019 | 132.32 | 132.34 | 128.47 | 129.00 | 1,787,220 | -3.37(-2.54%) |
Jun 24, 2019 | 132.98 | 133.54 | 132.01 | 132.36 | 1,131,560 | -0.30(-0.23%) |
Jun 21, 2019 | 132.15 | 133.61 | 131.67 | 132.66 | 2,431,556 | -0.12(-0.09%) |
Jun 20, 2019 | 132.50 | 133.97 | 132.07 | 132.78 | 1,635,293 | +1.46(+1.11%) |
Jun 19, 2019 | 130.66 | 131.47 | 129.78 | 131.32 | 1,262,948 | +0.70(+0.53%) |
Jun 18, 2019 | 130.66 | 131.92 | 129.55 | 130.62 | 1,582,491 | +2.04(+1.59%) |
Jun 17, 2019 | 129.73 | 129.80 | 128.32 | 128.58 | 1,305,572 | -0.80(-0.62%) |
Jun 14, 2019 | 129.34 | 129.72 | 127.92 | 129.38 | 901,475 | +0.06(+0.04%) |
Jun 13, 2019 | 128.98 | 130.01 | 127.79 | 129.32 | 1,153,020 | +0.89(+0.69%) |
Jun 12, 2019 | 130.53 | 131.07 | 128.41 | 128.44 | 1,223,638 | -1.76(-1.35%) |
Jun 11, 2019 | 129.83 | 131.12 | 128.93 | 130.20 | 1,433,618 | +1.71(+1.33%) |
Jun 10, 2019 | 128.85 | 130.43 | 128.21 | 128.48 | 1,359,181 | +0.22(+0.17%) |
Jun 07, 2019 | 125.34 | 128.75 | 124.85 | 128.26 | 1,506,833 | +3.79(+3.05%) |
Jun 06, 2019 | 123.52 | 124.86 | 122.88 | 124.47 | 1,400,306 | +1.02(+0.82%) |
Jun 05, 2019 | 124.42 | 124.49 | 122.38 | 123.45 | 1,469,839 | -0.61(-0.49%) |
Jun 04, 2019 | 122.24 | 124.12 | 121.48 | 124.06 | 1,855,747 | +3.70(+3.07%) |