Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 134.49 | 134.63 | 131.99 | 133.69 | 305,411 | -0.01(-0.01%) |
Aug 29, 2019 | 132.58 | 134.66 | 132.58 | 133.70 | 212,826 | +2.52(+1.92%) |
Aug 28, 2019 | 128.96 | 131.59 | 128.41 | 131.18 | 196,038 | +1.48(+1.14%) |
Aug 27, 2019 | 130.63 | 131.29 | 129.34 | 129.70 | 439,955 | +0.18(+0.14%) |
Aug 26, 2019 | 130.40 | 130.40 | 128.22 | 129.53 | 225,506 | +0.16(+0.12%) |
Aug 23, 2019 | 133.00 | 133.47 | 129.02 | 129.37 | 185,693 | -4.84(-3.60%) |
Aug 22, 2019 | 137.17 | 137.63 | 134.10 | 134.20 | 179,862 | -2.66(-1.95%) |
Aug 21, 2019 | 136.81 | 138.00 | 135.37 | 136.87 | 241,360 | +1.72(+1.27%) |
Aug 20, 2019 | 134.32 | 135.89 | 133.00 | 135.15 | 350,661 | +0.42(+0.31%) |
Aug 19, 2019 | 134.28 | 137.14 | 133.50 | 134.73 | 266,291 | +2.25(+1.70%) |
Aug 16, 2019 | 129.25 | 133.31 | 128.34 | 132.48 | 272,023 | +4.40(+3.43%) |
Aug 15, 2019 | 130.93 | 130.96 | 126.79 | 128.08 | 342,018 | -2.23(-1.71%) |
Aug 14, 2019 | 136.05 | 136.78 | 129.64 | 130.31 | 600,008 | -8.58(-6.18%) |
Aug 13, 2019 | 138.41 | 140.75 | 137.48 | 138.89 | 248,435 | +0.23(+0.17%) |
Aug 12, 2019 | 139.97 | 140.25 | 137.98 | 138.66 | 232,917 | -2.46(-1.75%) |
Aug 09, 2019 | 142.46 | 142.46 | 140.19 | 141.12 | 274,228 | -1.91(-1.33%) |
Aug 08, 2019 | 139.19 | 143.23 | 138.73 | 143.03 | 475,737 | +4.51(+3.25%) |
Aug 07, 2019 | 138.71 | 140.44 | 136.31 | 138.52 | 314,012 | -2.24(-1.59%) |
Aug 06, 2019 | 140.21 | 142.73 | 138.80 | 140.76 | 526,931 | +5.94(+4.41%) |
Aug 05, 2019 | 140.32 | 140.32 | 132.75 | 134.82 | 604,882 | -8.04(-5.63%) |
Aug 02, 2019 | 145.47 | 145.56 | 141.29 | 142.86 | 299,696 | -3.32(-2.27%) |
Aug 01, 2019 | 146.30 | 150.10 | 145.32 | 146.18 | 469,282 | +0.88(+0.60%) |
Jul 31, 2019 | 144.12 | 146.38 | 143.38 | 145.30 | 614,776 | +1.26(+0.87%) |
Jul 30, 2019 | 145.26 | 147.78 | 142.58 | 144.05 | 616,289 | +1.63(+1.14%) |
Jul 29, 2019 | 143.60 | 145.36 | 141.21 | 142.42 | 445,395 | -1.53(-1.06%) |
Jul 26, 2019 | 143.62 | 144.93 | 143.50 | 143.95 | 325,064 | +0.49(+0.34%) |
Jul 25, 2019 | 143.40 | 143.54 | 141.86 | 143.46 | 377,608 | +0.18(+0.13%) |
Jul 24, 2019 | 142.49 | 143.59 | 141.05 | 143.28 | 317,726 | +0.69(+0.48%) |
Jul 23, 2019 | 140.92 | 143.18 | 140.66 | 142.59 | 362,528 | +2.94(+2.11%) |
Jul 22, 2019 | 140.76 | 141.23 | 139.28 | 139.65 | 317,295 | -0.69(-0.49%) |
Jul 19, 2019 | 140.40 | 141.62 | 140.27 | 140.34 | 214,570 | +0.52(+0.37%) |
Jul 18, 2019 | 139.23 | 140.36 | 138.14 | 139.82 | 204,431 | +0.78(+0.56%) |
Jul 17, 2019 | 140.60 | 140.75 | 138.61 | 139.04 | 251,933 | -0.82(-0.58%) |
Jul 16, 2019 | 139.41 | 140.65 | 139.06 | 139.86 | 315,511 | +0.79(+0.57%) |
Jul 15, 2019 | 138.63 | 139.20 | 136.94 | 139.07 | 289,982 | +0.85(+0.61%) |
Jul 12, 2019 | 139.32 | 141.21 | 138.05 | 138.22 | 357,149 | -0.97(-0.69%) |
Jul 11, 2019 | 137.66 | 139.30 | 136.88 | 139.19 | 253,050 | +2.43(+1.78%) |
Jul 10, 2019 | 137.57 | 138.29 | 135.09 | 136.75 | 496,656 | -0.15(-0.11%) |
Jul 09, 2019 | 137.10 | 137.71 | 136.64 | 136.91 | 412,069 | -1.23(-0.89%) |
Jul 08, 2019 | 138.62 | 139.21 | 136.96 | 138.13 | 446,860 | -1.10(-0.79%) |
Jul 05, 2019 | 138.87 | 140.32 | 138.04 | 139.23 | 565,001 | -0.44(-0.31%) |
Jul 03, 2019 | 138.30 | 139.89 | 137.56 | 139.67 | 585,656 | +2.46(+1.80%) |
Jul 02, 2019 | 140.56 | 141.27 | 136.27 | 137.20 | 723,272 | -3.55(-2.52%) |
Jul 01, 2019 | 142.11 | 143.83 | 139.39 | 140.75 | 2,402,157 | +0.44(+0.31%) |
Jun 28, 2019 | 138.13 | 141.52 | 138.13 | 140.32 | 526,599 | +2.44(+1.77%) |
Jun 27, 2019 | 135.71 | 138.90 | 135.71 | 137.87 | 405,318 | +2.73(+2.02%) |
Jun 26, 2019 | 136.18 | 136.78 | 133.59 | 135.14 | 348,419 | -0.79(-0.58%) |
Jun 25, 2019 | 137.53 | 137.95 | 135.82 | 135.93 | 431,381 | -1.16(-0.84%) |
Jun 24, 2019 | 139.71 | 139.71 | 136.21 | 137.09 | 571,190 | -2.09(-1.50%) |
Jun 21, 2019 | 139.56 | 141.62 | 138.99 | 139.18 | 637,594 | -1.14(-0.81%) |
Jun 20, 2019 | 140.44 | 141.28 | 139.23 | 140.32 | 476,206 | +1.46(+1.05%) |
Jun 19, 2019 | 136.96 | 139.43 | 135.69 | 138.86 | 387,142 | +1.82(+1.32%) |
Jun 18, 2019 | 134.33 | 137.27 | 133.85 | 137.04 | 422,919 | +3.76(+2.82%) |
Jun 17, 2019 | 133.26 | 134.60 | 132.21 | 133.28 | 310,242 | +0.51(+0.38%) |
Jun 14, 2019 | 133.51 | 134.05 | 132.78 | 132.78 | 208,855 | -1.23(-0.92%) |
Jun 13, 2019 | 132.38 | 134.30 | 131.65 | 134.00 | 221,302 | +1.95(+1.48%) |
Jun 12, 2019 | 133.12 | 133.44 | 130.40 | 132.05 | 297,645 | -1.03(-0.77%) |
Jun 11, 2019 | 134.19 | 135.17 | 131.53 | 133.07 | 256,516 | -0.09(-0.07%) |
Jun 10, 2019 | 132.25 | 133.31 | 131.61 | 133.16 | 171,589 | +1.75(+1.34%) |
Jun 07, 2019 | 129.79 | 132.00 | 129.35 | 131.41 | 388,733 | +2.24(+1.74%) |
Jun 06, 2019 | 128.00 | 129.44 | 126.98 | 129.17 | 186,693 | +1.13(+0.88%) |
Jun 05, 2019 | 128.74 | 128.74 | 125.56 | 128.04 | 245,579 | +0.40(+0.31%) |
Jun 04, 2019 | 127.60 | 129.22 | 125.72 | 127.64 | 465,919 | +0.86(+0.68%) |