Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.86 | 134.17 | 131.89 | 133.47 | 1,409,926 | +0.70(+0.52%) |
Aug 29, 2019 | 134.06 | 134.45 | 132.08 | 132.78 | 1,624,979 | -0.14(-0.10%) |
Aug 28, 2019 | 132.91 | 133.78 | 131.79 | 132.91 | 1,443,230 | -0.62(-0.47%) |
Aug 27, 2019 | 141.73 | 142.43 | 133.11 | 133.54 | 2,770,484 | -8.02(-5.66%) |
Aug 26, 2019 | 140.65 | 142.15 | 140.15 | 141.55 | 1,463,543 | +2.15(+1.54%) |
Aug 23, 2019 | 141.33 | 145.15 | 138.56 | 139.41 | 2,241,721 | -2.80(-1.97%) |
Aug 22, 2019 | 142.22 | 144.55 | 141.84 | 142.21 | 1,932,453 | +1.22(+0.87%) |
Aug 21, 2019 | 139.54 | 143.07 | 139.42 | 140.99 | 2,253,963 | +1.64(+1.18%) |
Aug 20, 2019 | 140.51 | 142.39 | 139.05 | 139.34 | 2,087,967 | -1.13(-0.81%) |
Aug 19, 2019 | 141.17 | 142.93 | 140.38 | 140.48 | 1,565,754 | +0.65(+0.46%) |
Aug 16, 2019 | 136.78 | 140.26 | 136.65 | 139.83 | 1,307,627 | +3.87(+2.85%) |
Aug 15, 2019 | 136.27 | 137.24 | 135.49 | 135.96 | 1,374,428 | -0.57(-0.42%) |
Aug 14, 2019 | 139.21 | 140.20 | 135.83 | 136.53 | 1,554,781 | -4.28(-3.04%) |
Aug 13, 2019 | 137.68 | 142.06 | 136.90 | 140.81 | 1,937,047 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.89 | 134.07 | 137.33 | 1,216,109 | +2.41(+1.78%) |
Aug 09, 2019 | 135.22 | 136.30 | 133.95 | 134.92 | 1,559,282 | -0.30(-0.22%) |
Aug 08, 2019 | 134.29 | 136.36 | 133.32 | 135.22 | 2,110,325 | +1.24(+0.93%) |
Aug 07, 2019 | 132.30 | 134.33 | 128.06 | 133.98 | 2,800,491 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.39 | 129.08 | 133.78 | 5,024,607 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.70 | 138.75 | 139.22 | 1,668,265 | -3.34(-2.34%) |
Aug 02, 2019 | 142.44 | 142.83 | 139.73 | 142.56 | 1,318,121 | -0.12(-0.08%) |
Aug 01, 2019 | 139.29 | 144.35 | 137.89 | 142.68 | 3,005,174 | +8.95(+6.69%) |
Jul 31, 2019 | 136.74 | 137.20 | 132.57 | 133.73 | 1,801,581 | -3.44(-2.50%) |
Jul 30, 2019 | 134.74 | 137.87 | 133.87 | 137.17 | 940,571 | +1.19(+0.88%) |
Jul 29, 2019 | 133.72 | 136.17 | 133.59 | 135.97 | 1,021,807 | +2.24(+1.68%) |
Jul 26, 2019 | 133.53 | 134.07 | 132.43 | 133.73 | 875,284 | +0.80(+0.60%) |
Jul 25, 2019 | 135.10 | 136.05 | 132.57 | 132.93 | 1,141,076 | -2.16(-1.60%) |
Jul 24, 2019 | 133.30 | 135.61 | 132.74 | 135.10 | 982,095 | +2.18(+1.64%) |
Jul 23, 2019 | 133.61 | 133.84 | 132.12 | 132.92 | 910,980 | -0.63(-0.47%) |
Jul 22, 2019 | 134.19 | 135.02 | 132.78 | 133.55 | 652,383 | -0.13(-0.10%) |
Jul 19, 2019 | 134.67 | 134.86 | 132.73 | 133.68 | 850,451 | -0.75(-0.56%) |
Jul 18, 2019 | 132.66 | 134.63 | 131.39 | 134.43 | 1,038,029 | +1.01(+0.76%) |
Jul 17, 2019 | 136.50 | 136.90 | 132.98 | 133.42 | 1,577,116 | -4.17(-3.03%) |
Jul 16, 2019 | 137.41 | 137.84 | 134.12 | 137.59 | 1,594,879 | +0.23(+0.17%) |
Jul 15, 2019 | 139.41 | 139.54 | 136.12 | 137.36 | 1,381,594 | -1.81(-1.30%) |
Jul 12, 2019 | 138.62 | 140.85 | 137.46 | 139.17 | 1,580,478 | +0.75(+0.54%) |
Jul 11, 2019 | 140.43 | 142.66 | 136.41 | 138.42 | 2,292,813 | +2.71(+1.99%) |
Jul 10, 2019 | 134.60 | 135.75 | 133.09 | 135.71 | 697,905 | +1.70(+1.27%) |
Jul 09, 2019 | 134.33 | 135.91 | 133.78 | 134.01 | 1,197,786 | -1.19(-0.88%) |
Jul 08, 2019 | 134.29 | 135.45 | 132.51 | 135.20 | 1,081,002 | +0.43(+0.32%) |
Jul 05, 2019 | 135.32 | 138.35 | 133.82 | 134.77 | 1,030,620 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.02 | 135.45 | 1,635,651 | +4.70(+3.59%) |
Jul 02, 2019 | 128.92 | 131.15 | 127.17 | 130.76 | 1,199,395 | +1.56(+1.21%) |
Jul 01, 2019 | 129.93 | 130.33 | 128.23 | 129.20 | 850,992 | -0.14(-0.11%) |
Jun 28, 2019 | 128.81 | 129.89 | 127.74 | 129.34 | 3,316,812 | +0.45(+0.35%) |
Jun 27, 2019 | 126.11 | 129.03 | 125.92 | 128.89 | 1,122,605 | +3.59(+2.87%) |
Jun 26, 2019 | 126.80 | 126.97 | 124.61 | 125.30 | 1,381,869 | -1.55(-1.22%) |
Jun 25, 2019 | 126.86 | 128.26 | 125.46 | 126.85 | 1,091,963 | +0.64(+0.51%) |
Jun 24, 2019 | 128.26 | 128.41 | 125.37 | 126.20 | 960,678 | -1.86(-1.45%) |
Jun 21, 2019 | 129.40 | 129.40 | 127.38 | 128.06 | 2,033,394 | -1.34(-1.03%) |
Jun 20, 2019 | 130.65 | 130.65 | 127.97 | 129.40 | 1,114,429 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.12 | 129.86 | 1,169,086 | +1.41(+1.09%) |
Jun 18, 2019 | 130.09 | 130.09 | 127.95 | 128.46 | 1,170,778 | -0.35(-0.27%) |
Jun 17, 2019 | 128.81 | 129.05 | 127.23 | 128.80 | 987,107 | +0.67(+0.53%) |
Jun 14, 2019 | 129.93 | 129.94 | 128.02 | 128.13 | 1,097,742 | -1.65(-1.27%) |
Jun 13, 2019 | 129.42 | 129.82 | 128.01 | 129.77 | 764,392 | +0.79(+0.61%) |
Jun 12, 2019 | 127.24 | 129.15 | 126.96 | 128.99 | 1,177,626 | +1.37(+1.07%) |
Jun 11, 2019 | 128.38 | 128.97 | 126.72 | 127.62 | 1,513,776 | -0.15(-0.11%) |
Jun 10, 2019 | 126.21 | 128.88 | 125.39 | 127.76 | 1,259,413 | +2.38(+1.90%) |
Jun 07, 2019 | 124.06 | 126.28 | 123.77 | 125.39 | 1,083,403 | +2.05(+1.66%) |
Jun 06, 2019 | 122.27 | 124.57 | 122.27 | 123.33 | 1,324,286 | +0.75(+0.61%) |
Jun 05, 2019 | 123.59 | 124.73 | 121.41 | 122.58 | 1,052,840 | -0.18(-0.15%) |
Jun 04, 2019 | 121.40 | 123.78 | 121.12 | 122.77 | 1,740,920 | +2.89(+2.41%) |