Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 123.04 | 124.31 | 122.54 | 122.81 | 1,927,040 | +0.32(+0.26%) |
Aug 29, 2019 | 123.92 | 124.17 | 122.14 | 122.48 | 1,746,942 | +0.38(+0.31%) |
Aug 28, 2019 | 121.94 | 122.68 | 121.44 | 122.11 | 1,942,330 | -0.01(-0.01%) |
Aug 27, 2019 | 123.74 | 123.92 | 122.03 | 122.11 | 1,246,948 | -0.86(-0.70%) |
Aug 26, 2019 | 123.17 | 123.59 | 122.13 | 122.97 | 1,296,871 | +1.10(+0.90%) |
Aug 23, 2019 | 123.97 | 124.62 | 121.45 | 121.87 | 1,782,098 | -3.01(-2.41%) |
Aug 22, 2019 | 125.50 | 126.08 | 123.69 | 124.88 | 989,468 | -0.16(-0.12%) |
Aug 21, 2019 | 128.18 | 128.25 | 124.70 | 125.04 | 1,690,237 | -1.80(-1.42%) |
Aug 20, 2019 | 126.21 | 127.73 | 125.92 | 126.84 | 1,009,442 | +0.11(+0.08%) |
Aug 19, 2019 | 127.04 | 127.38 | 126.14 | 126.73 | 1,328,290 | +1.70(+1.36%) |
Aug 16, 2019 | 124.18 | 125.46 | 123.59 | 125.03 | 1,347,193 | +2.06(+1.67%) |
Aug 15, 2019 | 125.10 | 125.48 | 122.32 | 122.98 | 2,009,851 | -0.15(-0.12%) |
Aug 14, 2019 | 126.53 | 128.05 | 122.52 | 123.12 | 2,167,078 | -5.40(-4.20%) |
Aug 13, 2019 | 126.36 | 129.31 | 126.19 | 128.52 | 1,665,002 | +2.33(+1.85%) |
Aug 12, 2019 | 127.34 | 127.88 | 126.02 | 126.19 | 2,374,586 | -2.38(-1.85%) |
Aug 09, 2019 | 127.48 | 129.07 | 125.92 | 128.57 | 2,374,073 | +2.06(+1.63%) |
Aug 08, 2019 | 125.31 | 127.21 | 124.45 | 126.51 | 1,700,977 | +2.45(+1.97%) |
Aug 07, 2019 | 122.56 | 125.12 | 121.10 | 124.06 | 2,522,020 | -0.65(-0.52%) |
Aug 06, 2019 | 122.86 | 128.55 | 122.59 | 124.71 | 4,051,615 | -1.80(-1.42%) |
Aug 05, 2019 | 130.15 | 130.58 | 126.04 | 126.51 | 3,257,181 | -5.48(-4.15%) |
Aug 02, 2019 | 132.74 | 133.21 | 131.47 | 131.98 | 1,131,968 | -0.86(-0.65%) |
Aug 01, 2019 | 134.91 | 136.36 | 132.49 | 132.85 | 1,307,154 | -2.13(-1.58%) |
Jul 31, 2019 | 136.84 | 137.08 | 133.75 | 134.97 | 1,598,625 | -1.70(-1.24%) |
Jul 30, 2019 | 136.21 | 137.30 | 135.77 | 136.67 | 976,107 | -0.41(-0.30%) |
Jul 29, 2019 | 135.83 | 137.43 | 135.36 | 137.08 | 1,147,628 | +0.93(+0.68%) |
Jul 26, 2019 | 137.14 | 137.19 | 135.81 | 136.15 | 1,272,498 | -0.44(-0.32%) |
Jul 25, 2019 | 135.56 | 137.57 | 135.22 | 136.58 | 1,437,796 | +0.90(+0.66%) |
Jul 24, 2019 | 135.96 | 136.40 | 133.70 | 135.68 | 1,782,380 | -0.87(-0.64%) |
Jul 23, 2019 | 133.28 | 136.74 | 132.11 | 136.56 | 2,357,345 | +4.49(+3.40%) |
Jul 22, 2019 | 133.46 | 133.74 | 131.41 | 132.06 | 2,058,579 | -1.62(-1.21%) |
Jul 19, 2019 | 136.11 | 136.11 | 133.59 | 133.68 | 1,596,727 | -2.01(-1.48%) |
Jul 18, 2019 | 136.54 | 136.71 | 134.60 | 135.69 | 1,645,764 | -1.40(-1.02%) |
Jul 17, 2019 | 139.71 | 139.71 | 137.00 | 137.09 | 1,266,715 | -2.64(-1.89%) |
Jul 16, 2019 | 138.79 | 140.00 | 138.41 | 139.73 | 1,054,533 | +1.15(+0.83%) |
Jul 15, 2019 | 137.90 | 138.68 | 136.74 | 138.58 | 1,706,233 | +0.22(+0.16%) |
Jul 12, 2019 | 138.05 | 138.56 | 137.48 | 138.36 | 1,089,933 | +0.63(+0.46%) |
Jul 11, 2019 | 138.07 | 138.07 | 136.56 | 137.73 | 1,329,557 | +0.32(+0.23%) |
Jul 10, 2019 | 135.33 | 137.46 | 134.91 | 137.41 | 2,016,102 | +1.99(+1.47%) |
Jul 09, 2019 | 134.56 | 135.51 | 133.80 | 135.42 | 1,862,856 | -1.73(-1.26%) |
Jul 08, 2019 | 137.57 | 137.57 | 135.91 | 137.15 | 1,201,686 | -0.69(-0.50%) |
Jul 05, 2019 | 136.75 | 138.00 | 135.53 | 137.84 | 1,312,679 | +0.25(+0.18%) |
Jul 03, 2019 | 137.62 | 137.91 | 136.94 | 137.58 | 670,197 | +0.48(+0.35%) |
Jul 02, 2019 | 136.67 | 137.12 | 135.16 | 137.11 | 1,016,315 | +0.03(+0.02%) |
Jul 01, 2019 | 138.22 | 138.70 | 136.64 | 137.08 | 1,880,874 | +0.91(+0.67%) |
Jun 28, 2019 | 134.38 | 136.33 | 134.09 | 136.17 | 3,121,953 | +1.94(+1.45%) |
Jun 27, 2019 | 131.93 | 134.75 | 131.92 | 134.23 | 1,921,713 | +2.56(+1.95%) |
Jun 26, 2019 | 130.21 | 132.25 | 129.77 | 131.66 | 1,593,094 | +2.30(+1.78%) |
Jun 25, 2019 | 132.69 | 132.71 | 128.84 | 129.36 | 1,782,151 | -3.38(-2.54%) |
Jun 24, 2019 | 133.36 | 133.93 | 132.38 | 132.74 | 1,128,351 | -0.30(-0.23%) |
Jun 21, 2019 | 132.53 | 133.99 | 132.04 | 133.04 | 2,424,660 | -0.12(-0.09%) |
Jun 20, 2019 | 132.88 | 134.35 | 132.45 | 133.16 | 1,630,655 | +1.47(+1.11%) |
Jun 19, 2019 | 131.03 | 131.85 | 130.15 | 131.69 | 1,259,366 | +0.70(+0.53%) |
Jun 18, 2019 | 131.03 | 132.29 | 129.92 | 130.99 | 1,578,003 | +2.05(+1.59%) |
Jun 17, 2019 | 130.10 | 130.17 | 128.68 | 128.95 | 1,301,869 | -0.81(-0.62%) |
Jun 14, 2019 | 129.70 | 130.09 | 128.29 | 129.75 | 898,919 | +0.06(+0.04%) |
Jun 13, 2019 | 129.34 | 130.38 | 128.15 | 129.69 | 1,149,750 | +0.89(+0.69%) |
Jun 12, 2019 | 130.91 | 131.44 | 128.78 | 128.80 | 1,220,167 | -1.77(-1.35%) |
Jun 11, 2019 | 130.20 | 131.49 | 129.29 | 130.57 | 1,429,552 | +1.72(+1.33%) |
Jun 10, 2019 | 129.22 | 130.80 | 128.58 | 128.85 | 1,355,326 | +0.22(+0.17%) |
Jun 07, 2019 | 125.69 | 129.12 | 125.21 | 128.62 | 1,502,560 | +3.81(+3.05%) |
Jun 06, 2019 | 123.87 | 125.22 | 123.23 | 124.82 | 1,396,335 | +1.02(+0.82%) |
Jun 05, 2019 | 124.77 | 124.85 | 122.72 | 123.80 | 1,465,670 | -0.61(-0.49%) |
Jun 04, 2019 | 122.59 | 124.47 | 121.82 | 124.41 | 1,850,484 | +3.71(+3.07%) |