Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 143.84 | 144.82 | 142.93 | 143.64 | 1,132,327 | +0.44(+0.31%) |
Aug 29, 2019 | 145.69 | 145.75 | 142.76 | 143.20 | 1,151,952 | -2.26(-1.55%) |
Aug 28, 2019 | 144.69 | 146.30 | 143.81 | 145.45 | 1,422,581 | +1.00(+0.69%) |
Aug 27, 2019 | 143.79 | 144.87 | 143.39 | 144.46 | 1,337,147 | +0.30(+0.21%) |
Aug 26, 2019 | 142.78 | 144.33 | 141.98 | 144.16 | 1,036,884 | +1.83(+1.29%) |
Aug 23, 2019 | 144.02 | 144.35 | 141.80 | 142.33 | 862,678 | -1.22(-0.85%) |
Aug 22, 2019 | 143.12 | 143.88 | 142.06 | 143.55 | 1,219,324 | +0.37(+0.25%) |
Aug 21, 2019 | 141.52 | 143.22 | 141.28 | 143.19 | 1,011,952 | +2.05(+1.45%) |
Aug 20, 2019 | 142.42 | 142.69 | 140.91 | 141.14 | 977,080 | -1.16(-0.82%) |
Aug 19, 2019 | 140.37 | 142.87 | 140.15 | 142.30 | 1,016,638 | +2.10(+1.50%) |
Aug 16, 2019 | 140.57 | 141.08 | 139.58 | 140.20 | 1,048,727 | -0.05(-0.04%) |
Aug 15, 2019 | 138.11 | 140.73 | 137.68 | 140.25 | 1,178,310 | +2.78(+2.02%) |
Aug 14, 2019 | 139.85 | 139.97 | 137.14 | 137.47 | 1,186,729 | -2.65(-1.89%) |
Aug 13, 2019 | 140.34 | 141.33 | 139.92 | 140.13 | 1,063,511 | -0.48(-0.34%) |
Aug 12, 2019 | 140.31 | 141.17 | 139.80 | 140.60 | 603,239 | +0.37(+0.26%) |
Aug 09, 2019 | 139.65 | 141.24 | 139.55 | 140.24 | 1,336,659 | +0.82(+0.59%) |
Aug 08, 2019 | 137.56 | 139.44 | 136.98 | 139.41 | 1,021,189 | +1.77(+1.28%) |
Aug 07, 2019 | 135.85 | 138.04 | 134.00 | 137.65 | 1,430,316 | +2.02(+1.49%) |
Aug 06, 2019 | 134.50 | 135.94 | 134.14 | 135.63 | 1,443,118 | +1.13(+0.84%) |
Aug 05, 2019 | 136.73 | 137.48 | 134.12 | 134.50 | 1,761,256 | -2.70(-1.97%) |
Aug 02, 2019 | 137.21 | 138.81 | 136.71 | 137.20 | 1,345,307 | +0.38(+0.28%) |
Aug 01, 2019 | 137.46 | 138.31 | 136.71 | 136.82 | 1,357,241 | -0.04(-0.03%) |
Jul 31, 2019 | 137.18 | 137.86 | 135.50 | 136.86 | 1,150,562 | -0.47(-0.34%) |
Jul 30, 2019 | 137.02 | 138.81 | 136.54 | 137.33 | 1,129,093 | +0.04(+0.03%) |
Jul 29, 2019 | 137.90 | 138.12 | 136.29 | 137.29 | 1,385,118 | -0.69(-0.50%) |
Jul 26, 2019 | 136.15 | 138.45 | 134.03 | 137.98 | 1,624,258 | +2.94(+2.18%) |
Jul 25, 2019 | 128.08 | 135.20 | 125.61 | 135.04 | 2,340,891 | +2.67(+2.02%) |
Jul 24, 2019 | 132.24 | 132.73 | 130.83 | 132.37 | 2,151,710 | -0.48(-0.36%) |
Jul 23, 2019 | 132.96 | 133.39 | 132.05 | 132.85 | 1,807,404 | +0.21(+0.16%) |
Jul 22, 2019 | 131.35 | 132.97 | 131.35 | 132.64 | 1,226,268 | +1.70(+1.30%) |
Jul 19, 2019 | 132.69 | 132.86 | 130.94 | 130.94 | 1,246,077 | -2.09(-1.57%) |
Jul 18, 2019 | 131.71 | 133.12 | 130.67 | 133.04 | 1,935,711 | +1.62(+1.23%) |
Jul 17, 2019 | 128.93 | 131.50 | 128.35 | 131.42 | 2,586,863 | +4.76(+3.76%) |
Jul 16, 2019 | 125.35 | 126.76 | 124.84 | 126.66 | 1,545,307 | +1.86(+1.49%) |
Jul 15, 2019 | 124.28 | 125.41 | 123.86 | 124.80 | 1,187,327 | +1.08(+0.87%) |
Jul 12, 2019 | 124.16 | 124.21 | 123.19 | 123.72 | 726,980 | +0.07(+0.06%) |
Jul 11, 2019 | 124.93 | 124.93 | 123.16 | 123.65 | 1,191,667 | -1.34(-1.07%) |
Jul 10, 2019 | 124.98 | 125.59 | 124.72 | 124.98 | 803,816 | -0.05(-0.04%) |
Jul 09, 2019 | 125.16 | 125.41 | 124.69 | 125.03 | 909,725 | +0.03(+0.02%) |
Jul 08, 2019 | 124.52 | 125.44 | 124.52 | 125.00 | 1,186,244 | +0.30(+0.24%) |
Jul 05, 2019 | 124.37 | 124.70 | 123.22 | 124.70 | 947,945 | +0.23(+0.19%) |
Jul 03, 2019 | 123.01 | 124.96 | 123.01 | 124.47 | 849,492 | +1.72(+1.40%) |
Jul 02, 2019 | 121.28 | 123.04 | 121.23 | 122.75 | 1,243,344 | +1.66(+1.37%) |
Jul 01, 2019 | 121.48 | 121.68 | 120.42 | 121.09 | 1,135,866 | +0.20(+0.16%) |
Jun 28, 2019 | 121.61 | 121.83 | 120.48 | 120.89 | 2,107,987 | -0.77(-0.63%) |
Jun 27, 2019 | 120.73 | 121.72 | 120.41 | 121.66 | 1,195,395 | +0.66(+0.54%) |
Jun 26, 2019 | 123.03 | 123.24 | 121.00 | 121.00 | 2,027,548 | -2.75(-2.22%) |
Jun 25, 2019 | 124.16 | 124.47 | 122.86 | 123.75 | 1,252,146 | -0.22(-0.18%) |
Jun 24, 2019 | 124.17 | 124.92 | 123.75 | 123.97 | 1,802,755 | +0.29(+0.23%) |
Jun 21, 2019 | 124.15 | 124.68 | 123.63 | 123.68 | 2,391,263 | -0.46(-0.37%) |
Jun 20, 2019 | 123.65 | 124.34 | 121.89 | 124.14 | 1,794,912 | -0.23(-0.19%) |
Jun 19, 2019 | 124.56 | 124.75 | 123.77 | 124.38 | 1,860,666 | -0.32(-0.25%) |
Jun 18, 2019 | 124.64 | 124.91 | 123.67 | 124.69 | 1,454,092 | +0.50(+0.40%) |
Jun 17, 2019 | 124.92 | 125.02 | 123.04 | 124.20 | 1,273,559 | -0.56(-0.45%) |
Jun 14, 2019 | 124.42 | 125.31 | 124.05 | 124.76 | 1,251,732 | +0.62(+0.50%) |
Jun 13, 2019 | 124.97 | 125.50 | 123.82 | 124.14 | 1,321,456 | -0.53(-0.43%) |
Jun 12, 2019 | 123.78 | 124.71 | 123.78 | 124.67 | 836,110 | +1.26(+1.02%) |
Jun 11, 2019 | 123.33 | 123.88 | 122.69 | 123.41 | 1,245,113 | +0.07(+0.06%) |
Jun 10, 2019 | 124.48 | 124.77 | 122.84 | 123.33 | 1,348,604 | -1.14(-0.92%) |
Jun 07, 2019 | 124.15 | 125.68 | 124.12 | 124.48 | 1,484,893 | +0.69(+0.56%) |
Jun 06, 2019 | 122.96 | 124.03 | 122.06 | 123.78 | 1,567,907 | +1.11(+0.90%) |
Jun 05, 2019 | 120.58 | 122.96 | 120.23 | 122.67 | 1,918,502 | +2.60(+2.16%) |
Jun 04, 2019 | 119.47 | 120.47 | 119.24 | 120.08 | 1,197,076 | +0.72(+0.60%) |