Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 138.51 | 138.53 | 136.20 | 137.15 | 236,900 | -0.60(-0.44%) |
Aug 29, 2019 | 136.88 | 138.04 | 136.58 | 137.75 | 260,132 | +2.21(+1.63%) |
Aug 28, 2019 | 134.76 | 135.82 | 133.75 | 135.54 | 349,353 | +0.22(+0.16%) |
Aug 27, 2019 | 136.68 | 137.19 | 134.42 | 135.32 | 383,279 | -0.63(-0.46%) |
Aug 26, 2019 | 135.71 | 135.95 | 134.34 | 135.95 | 253,303 | +1.69(+1.26%) |
Aug 23, 2019 | 137.06 | 138.43 | 133.98 | 134.26 | 279,000 | -3.03(-2.21%) |
Aug 22, 2019 | 138.24 | 138.35 | 136.00 | 137.29 | 283,969 | -0.51(-0.37%) |
Aug 21, 2019 | 137.43 | 138.38 | 137.22 | 137.80 | 242,643 | +1.55(+1.14%) |
Aug 20, 2019 | 136.51 | 137.02 | 135.88 | 136.25 | 315,421 | -0.68(-0.50%) |
Aug 19, 2019 | 137.26 | 137.64 | 136.35 | 136.93 | 398,275 | +1.38(+1.02%) |
Aug 16, 2019 | 135.25 | 136.06 | 134.83 | 135.55 | 259,800 | +1.61(+1.20%) |
Aug 15, 2019 | 134.25 | 134.67 | 132.98 | 133.94 | 622,785 | +0.17(+0.13%) |
Aug 14, 2019 | 136.19 | 136.45 | 133.31 | 133.77 | 2,473,286 | -4.97(-3.58%) |
Aug 13, 2019 | 136.03 | 139.50 | 136.00 | 138.74 | 469,482 | +2.43(+1.78%) |
Aug 12, 2019 | 137.30 | 137.34 | 135.76 | 136.31 | 196,294 | -1.92(-1.39%) |
Aug 09, 2019 | 139.75 | 139.88 | 137.62 | 138.23 | 270,300 | -2.23(-1.59%) |
Aug 08, 2019 | 138.68 | 140.52 | 138.06 | 140.46 | 512,616 | +2.93(+2.13%) |
Aug 07, 2019 | 135.96 | 137.85 | 135.23 | 137.53 | 376,954 | -0.56(-0.41%) |
Aug 06, 2019 | 137.84 | 138.70 | 136.61 | 138.09 | 387,064 | +1.66(+1.22%) |
Aug 05, 2019 | 138.44 | 138.98 | 134.90 | 136.43 | 707,770 | -5.61(-3.95%) |
Aug 02, 2019 | 143.56 | 143.67 | 140.96 | 142.04 | 396,400 | -2.74(-1.89%) |
Aug 01, 2019 | 145.94 | 148.16 | 144.16 | 144.78 | 330,733 | -1.34(-0.92%) |
Jul 31, 2019 | 147.63 | 148.40 | 144.63 | 146.12 | 424,347 | -2.40(-1.62%) |
Jul 30, 2019 | 147.97 | 149.05 | 147.43 | 148.52 | 211,682 | -0.81(-0.54%) |
Jul 29, 2019 | 151.07 | 151.35 | 148.15 | 149.33 | 255,793 | -2.02(-1.33%) |
Jul 26, 2019 | 150.08 | 151.58 | 150.02 | 151.35 | 313,600 | +2.89(+1.95%) |
Jul 25, 2019 | 149.54 | 149.71 | 148.05 | 148.46 | 245,971 | -1.38(-0.92%) |
Jul 24, 2019 | 147.09 | 149.96 | 147.09 | 149.84 | 295,617 | +2.02(+1.37%) |
Jul 23, 2019 | 148.17 | 148.49 | 146.57 | 147.82 | 228,548 | +0.17(+0.12%) |
Jul 22, 2019 | 146.98 | 147.94 | 146.65 | 147.65 | 257,819 | +1.02(+0.70%) |
Jul 19, 2019 | 148.84 | 148.91 | 146.62 | 146.63 | 211,200 | -1.38(-0.93%) |
Jul 18, 2019 | 147.71 | 148.62 | 147.00 | 148.01 | 327,907 | -0.89(-0.60%) |
Jul 17, 2019 | 149.47 | 150.06 | 148.88 | 148.90 | 218,823 | -0.63(-0.42%) |
Jul 16, 2019 | 150.35 | 150.75 | 149.25 | 149.53 | 1,334,554 | -0.96(-0.64%) |
Jul 15, 2019 | 150.58 | 150.66 | 149.56 | 150.49 | 232,298 | +0.26(+0.17%) |
Jul 12, 2019 | 149.84 | 150.30 | 149.24 | 150.23 | 303,300 | +0.60(+0.40%) |
Jul 11, 2019 | 149.64 | 150.10 | 148.97 | 149.63 | 399,822 | +0.21(+0.14%) |
Jul 10, 2019 | 149.20 | 149.85 | 148.56 | 149.42 | 468,042 | +0.99(+0.67%) |
Jul 09, 2019 | 146.01 | 148.55 | 146.01 | 148.43 | 475,265 | +1.91(+1.30%) |
Jul 08, 2019 | 146.95 | 146.95 | 146.21 | 146.52 | 226,059 | -1.24(-0.84%) |
Jul 05, 2019 | 146.56 | 147.88 | 146.01 | 147.76 | 202,900 | +0.33(+0.22%) |
Jul 03, 2019 | 146.20 | 147.43 | 146.00 | 147.43 | 186,800 | +1.52(+1.04%) |
Jul 02, 2019 | 145.07 | 145.91 | 144.73 | 145.91 | 215,919 | +0.84(+0.58%) |
Jul 01, 2019 | 145.94 | 146.10 | 144.72 | 145.07 | 580,182 | +1.25(+0.87%) |
Jun 28, 2019 | 143.52 | 143.82 | 142.56 | 143.82 | 477,200 | +0.76(+0.53%) |
Jun 27, 2019 | 142.27 | 143.35 | 142.01 | 143.06 | 318,660 | +1.30(+0.92%) |
Jun 26, 2019 | 142.39 | 143.27 | 141.63 | 141.76 | 232,521 | +0.13(+0.09%) |
Jun 25, 2019 | 144.39 | 144.53 | 141.37 | 141.63 | 347,270 | -2.67(-1.85%) |
Jun 24, 2019 | 145.84 | 145.88 | 144.27 | 144.30 | 260,537 | -1.37(-0.94%) |
Jun 21, 2019 | 145.80 | 146.58 | 145.33 | 145.67 | 291,100 | -0.53(-0.36%) |
Jun 20, 2019 | 147.20 | 147.47 | 145.08 | 146.20 | 365,065 | +0.94(+0.65%) |
Jun 19, 2019 | 144.49 | 145.36 | 143.83 | 145.26 | 252,148 | +1.01(+0.70%) |
Jun 18, 2019 | 144.78 | 145.72 | 144.19 | 144.25 | 765,190 | +1.34(+0.94%) |
Jun 17, 2019 | 142.38 | 143.75 | 142.01 | 142.91 | 211,464 | +1.03(+0.73%) |
Jun 14, 2019 | 142.53 | 142.53 | 141.44 | 141.88 | 245,700 | -0.65(-0.46%) |
Jun 13, 2019 | 142.33 | 142.75 | 142.00 | 142.53 | 534,347 | +0.71(+0.50%) |
Jun 12, 2019 | 141.68 | 142.47 | 141.16 | 141.82 | 222,944 | +0.08(+0.06%) |
Jun 11, 2019 | 143.73 | 143.93 | 141.04 | 141.74 | 769,051 | -0.44(-0.31%) |
Jun 10, 2019 | 142.00 | 144.08 | 141.93 | 142.18 | 405,378 | +0.85(+0.60%) |
Jun 07, 2019 | 139.71 | 141.86 | 139.63 | 141.33 | 667,000 | +2.02(+1.45%) |
Jun 06, 2019 | 138.64 | 139.76 | 137.66 | 139.31 | 315,531 | +0.86(+0.62%) |
Jun 05, 2019 | 138.23 | 138.54 | 136.34 | 138.45 | 389,317 | +1.37(+1.00%) |
Jun 04, 2019 | 134.20 | 137.17 | 133.55 | 137.08 | 529,861 | +4.12(+3.10%) |