Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 136.51 | 138.16 | 136.49 | 137.16 | 513,938 | +1.55(+1.14%) |
Aug 29, 2019 | 132.98 | 136.67 | 132.98 | 135.61 | 362,891 | +3.25(+2.46%) |
Aug 28, 2019 | 132.82 | 133.31 | 131.82 | 132.36 | 530,253 | -0.79(-0.59%) |
Aug 27, 2019 | 135.22 | 135.61 | 133.05 | 133.15 | 262,289 | -1.72(-1.27%) |
Aug 26, 2019 | 134.43 | 135.25 | 133.81 | 134.87 | 341,441 | +1.12(+0.84%) |
Aug 23, 2019 | 136.67 | 137.64 | 133.41 | 133.75 | 412,163 | -2.88(-2.11%) |
Aug 22, 2019 | 136.62 | 137.53 | 136.11 | 136.63 | 307,511 | +0.52(+0.38%) |
Aug 21, 2019 | 137.72 | 139.56 | 135.63 | 136.11 | 386,083 | -0.99(-0.73%) |
Aug 20, 2019 | 138.78 | 139.09 | 136.64 | 137.10 | 230,972 | -1.63(-1.18%) |
Aug 19, 2019 | 137.46 | 139.19 | 136.46 | 138.74 | 377,301 | +1.96(+1.43%) |
Aug 16, 2019 | 136.86 | 137.49 | 135.89 | 136.78 | 353,438 | +0.84(+0.62%) |
Aug 15, 2019 | 137.78 | 138.03 | 135.42 | 135.94 | 494,784 | -2.08(-1.51%) |
Aug 14, 2019 | 142.25 | 142.64 | 137.37 | 138.03 | 416,087 | -4.69(-3.29%) |
Aug 13, 2019 | 142.06 | 144.19 | 141.33 | 142.72 | 367,329 | +0.70(+0.50%) |
Aug 12, 2019 | 141.81 | 142.31 | 140.31 | 142.01 | 336,804 | -0.36(-0.26%) |
Aug 09, 2019 | 141.04 | 143.28 | 140.77 | 142.38 | 649,598 | +1.46(+1.04%) |
Aug 08, 2019 | 140.56 | 141.67 | 139.83 | 140.92 | 472,160 | +0.88(+0.63%) |
Aug 07, 2019 | 138.21 | 140.34 | 137.66 | 140.04 | 486,969 | +1.15(+0.82%) |
Aug 06, 2019 | 137.42 | 139.88 | 137.11 | 138.90 | 355,601 | +1.49(+1.09%) |
Aug 05, 2019 | 141.77 | 142.58 | 136.97 | 137.40 | 558,555 | -5.44(-3.81%) |
Aug 02, 2019 | 142.40 | 143.62 | 142.34 | 142.84 | 406,255 | +0.58(+0.41%) |
Aug 01, 2019 | 144.49 | 145.23 | 141.38 | 142.26 | 327,295 | -1.79(-1.24%) |
Jul 31, 2019 | 145.58 | 145.85 | 143.28 | 144.06 | 290,924 | -1.19(-0.82%) |
Jul 30, 2019 | 145.06 | 146.15 | 144.10 | 145.25 | 371,459 | +0.11(+0.07%) |
Jul 29, 2019 | 143.51 | 145.40 | 143.51 | 145.14 | 473,246 | +1.67(+1.17%) |
Jul 26, 2019 | 142.99 | 143.89 | 141.99 | 143.47 | 320,759 | +1.34(+0.94%) |
Jul 25, 2019 | 141.35 | 142.56 | 141.34 | 142.13 | 268,814 | +0.77(+0.55%) |
Jul 24, 2019 | 141.23 | 142.20 | 140.15 | 141.36 | 336,079 | +0.37(+0.26%) |
Jul 23, 2019 | 140.67 | 141.06 | 139.04 | 140.99 | 401,126 | +0.83(+0.59%) |
Jul 22, 2019 | 141.67 | 141.82 | 138.72 | 140.16 | 487,128 | -0.98(-0.69%) |
Jul 19, 2019 | 141.85 | 143.32 | 140.91 | 141.13 | 427,116 | -0.87(-0.61%) |
Jul 18, 2019 | 146.62 | 146.62 | 140.86 | 142.01 | 600,390 | -2.56(-1.77%) |
Jul 17, 2019 | 145.60 | 146.43 | 144.07 | 144.57 | 804,435 | -0.79(-0.55%) |
Jul 16, 2019 | 144.84 | 145.99 | 144.40 | 145.36 | 524,268 | +0.75(+0.52%) |
Jul 15, 2019 | 144.86 | 145.17 | 143.99 | 144.61 | 484,565 | +0.12(+0.08%) |
Jul 12, 2019 | 143.30 | 145.50 | 143.00 | 144.49 | 690,333 | +1.73(+1.21%) |
Jul 11, 2019 | 142.35 | 143.10 | 141.46 | 142.76 | 695,386 | +0.59(+0.42%) |
Jul 10, 2019 | 140.09 | 142.53 | 138.97 | 142.16 | 741,951 | +2.17(+1.55%) |
Jul 09, 2019 | 137.92 | 140.13 | 137.86 | 140.00 | 650,834 | +1.10(+0.79%) |
Jul 08, 2019 | 139.79 | 140.13 | 138.16 | 138.90 | 396,562 | -1.08(-0.77%) |
Jul 05, 2019 | 139.70 | 140.09 | 138.67 | 139.97 | 348,564 | -0.03(-0.02%) |
Jul 03, 2019 | 140.09 | 140.80 | 139.87 | 140.00 | 407,997 | +0.45(+0.32%) |
Jul 02, 2019 | 139.35 | 139.57 | 138.07 | 139.55 | 558,465 | +0.67(+0.48%) |
Jul 01, 2019 | 138.80 | 139.43 | 137.59 | 138.88 | 411,407 | +0.70(+0.51%) |
Jun 28, 2019 | 138.09 | 139.07 | 137.75 | 138.18 | 506,845 | +0.17(+0.12%) |
Jun 27, 2019 | 137.35 | 138.65 | 136.92 | 138.00 | 509,319 | +0.60(+0.44%) |
Jun 26, 2019 | 138.34 | 138.47 | 136.86 | 137.41 | 390,244 | -0.94(-0.68%) |
Jun 25, 2019 | 138.23 | 139.45 | 137.65 | 138.34 | 566,556 | +0.85(+0.62%) |
Jun 24, 2019 | 136.39 | 137.61 | 136.39 | 137.50 | 364,970 | +1.62(+1.19%) |
Jun 21, 2019 | 134.15 | 136.87 | 134.10 | 135.88 | 623,610 | +1.29(+0.96%) |
Jun 20, 2019 | 136.09 | 136.77 | 134.42 | 134.59 | 462,450 | -2.04(-1.49%) |
Jun 19, 2019 | 137.75 | 138.21 | 136.21 | 136.63 | 350,728 | -0.72(-0.52%) |
Jun 18, 2019 | 137.79 | 138.47 | 136.89 | 137.35 | 354,578 | -0.21(-0.15%) |
Jun 17, 2019 | 136.99 | 137.88 | 136.23 | 137.56 | 546,116 | +1.34(+0.98%) |
Jun 14, 2019 | 135.01 | 137.25 | 135.01 | 136.22 | 336,455 | +1.21(+0.89%) |
Jun 13, 2019 | 133.81 | 136.31 | 133.55 | 135.02 | 357,240 | +1.66(+1.24%) |
Jun 12, 2019 | 133.63 | 133.93 | 132.73 | 133.36 | 325,965 | -0.12(-0.09%) |
Jun 11, 2019 | 134.23 | 135.38 | 133.40 | 133.48 | 354,190 | -0.65(-0.48%) |
Jun 10, 2019 | 133.19 | 134.55 | 133.14 | 134.13 | 459,986 | +1.70(+1.28%) |
Jun 07, 2019 | 136.81 | 136.81 | 132.34 | 132.43 | 452,355 | -4.04(-2.96%) |
Jun 06, 2019 | 135.05 | 136.58 | 134.51 | 136.47 | 496,497 | +1.78(+1.32%) |
Jun 05, 2019 | 131.60 | 134.97 | 130.84 | 134.69 | 721,996 | -0.37(-0.28%) |
Jun 04, 2019 | 133.29 | 136.74 | 130.67 | 135.06 | 1,350,119 | +4.76(+3.65%) |