Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.15 | 133.18 | 130.39 | 131.91 | 25,025,926 | -0.25(-0.19%) |
Aug 29, 2019 | 131.33 | 132.47 | 131.00 | 132.16 | 21,080,614 | +2.45(+1.89%) |
Aug 28, 2019 | 129.06 | 129.90 | 127.79 | 129.71 | 18,187,996 | -0.17(-0.13%) |
Aug 27, 2019 | 130.50 | 130.82 | 128.85 | 129.88 | 24,153,866 | +0.28(+0.21%) |
Aug 26, 2019 | 129.16 | 129.71 | 128.12 | 129.61 | 21,235,984 | +1.97(+1.55%) |
Aug 23, 2019 | 131.27 | 132.38 | 127.07 | 127.63 | 40,252,108 | -4.20(-3.19%) |
Aug 22, 2019 | 132.68 | 133.19 | 130.41 | 131.84 | 19,545,486 | -0.97(-0.73%) |
Aug 21, 2019 | 132.57 | 133.47 | 132.05 | 132.80 | 15,653,564 | +1.46(+1.11%) |
Aug 20, 2019 | 132.25 | 132.72 | 131.32 | 131.34 | 22,134,870 | -1.10(-0.83%) |
Aug 19, 2019 | 131.90 | 132.57 | 130.97 | 132.44 | 25,460,634 | +2.18(+1.68%) |
Aug 16, 2019 | 129.06 | 130.57 | 128.91 | 130.26 | 26,154,628 | +2.34(+1.83%) |
Aug 15, 2019 | 128.59 | 128.77 | 126.54 | 127.91 | 29,387,148 | -0.29(-0.22%) |
Aug 14, 2019 | 130.48 | 131.01 | 127.90 | 128.20 | 33,976,592 | -3.98(-3.01%) |
Aug 13, 2019 | 129.75 | 132.37 | 128.75 | 132.18 | 26,725,094 | +2.68(+2.07%) |
Aug 12, 2019 | 130.72 | 131.47 | 128.97 | 129.50 | 21,474,004 | -1.83(-1.39%) |
Aug 09, 2019 | 132.19 | 132.92 | 130.14 | 131.33 | 24,606,574 | -1.12(-0.85%) |
Aug 08, 2019 | 130.27 | 132.55 | 129.63 | 132.46 | 28,822,866 | +3.44(+2.67%) |
Aug 07, 2019 | 127.59 | 129.37 | 125.72 | 129.01 | 35,022,940 | +0.56(+0.44%) |
Aug 06, 2019 | 127.60 | 129.40 | 127.04 | 128.45 | 34,275,968 | +2.36(+1.88%) |
Aug 05, 2019 | 127.12 | 127.73 | 124.72 | 126.09 | 44,794,300 | -4.47(-3.43%) |
Aug 02, 2019 | 131.69 | 131.91 | 128.99 | 130.56 | 32,287,274 | -1.11(-0.84%) |
Aug 01, 2019 | 130.65 | 134.41 | 130.59 | 131.66 | 42,518,664 | +1.71(+1.31%) |
Jul 31, 2019 | 133.83 | 133.98 | 128.82 | 129.96 | 40,450,932 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.32 | 133.85 | 17,646,840 | -0.65(-0.48%) |
Jul 29, 2019 | 134.94 | 134.96 | 132.91 | 134.50 | 17,409,222 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.11 | 133.80 | 134.79 | 19,962,334 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,231,400 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,702 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.50 | 131.64 | 132.84 | 18,892,076 | +0.82(+0.62%) |
Jul 22, 2019 | 131.04 | 132.74 | 130.97 | 132.02 | 26,296,774 | +1.73(+1.32%) |
Jul 19, 2019 | 133.72 | 134.15 | 130.13 | 130.29 | 51,372,056 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,176,330 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,179,402 | -0.77(-0.59%) |
Jul 16, 2019 | 132.52 | 132.61 | 130.20 | 130.73 | 23,824,204 | -1.74(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,458,092 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,638 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.48 | 131.99 | 23,404,212 | +0.53(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.67 | 131.46 | 25,374,768 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.62 | 129.51 | 130.11 | 20,920,106 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,587,038 | -0.10(-0.07%) |
Jul 05, 2019 | 129.64 | 130.97 | 129.43 | 130.71 | 19,022,288 | -0.38(-0.29%) |
Jul 03, 2019 | 130.46 | 131.36 | 129.98 | 131.09 | 14,291,226 | +0.84(+0.64%) |
Jul 02, 2019 | 129.81 | 130.26 | 129.07 | 130.25 | 15,972,664 | +0.91(+0.70%) |
Jul 01, 2019 | 130.30 | 130.37 | 128.72 | 129.35 | 23,749,458 | +1.59(+1.25%) |
Jun 28, 2019 | 128.34 | 128.37 | 126.99 | 127.75 | 31,502,206 | -0.18(-0.14%) |
Jun 27, 2019 | 127.93 | 128.47 | 127.33 | 127.94 | 17,357,074 | +0.21(+0.16%) |
Jun 26, 2019 | 128.13 | 129.45 | 127.41 | 127.73 | 24,802,670 | +0.48(+0.37%) |
Jun 25, 2019 | 130.89 | 131.22 | 126.58 | 127.25 | 34,925,972 | -4.17(-3.17%) |
Jun 24, 2019 | 130.65 | 131.99 | 130.65 | 131.42 | 21,621,858 | +0.79(+0.61%) |
Jun 21, 2019 | 130.25 | 131.35 | 130.14 | 130.62 | 38,511,820 | +0.02(+0.01%) |
Jun 20, 2019 | 131.08 | 131.28 | 129.43 | 130.61 | 34,638,244 | +1.20(+0.93%) |
Jun 19, 2019 | 128.75 | 129.63 | 127.61 | 129.40 | 24,888,318 | +0.50(+0.39%) |
Jun 18, 2019 | 127.97 | 128.97 | 127.38 | 128.90 | 27,189,330 | +2.20(+1.74%) |
Jun 17, 2019 | 126.49 | 127.53 | 126.39 | 126.70 | 15,216,584 | +0.38(+0.30%) |
Jun 14, 2019 | 126.13 | 127.59 | 125.54 | 126.31 | 18,687,374 | +0.12(+0.10%) |
Jun 13, 2019 | 125.87 | 126.52 | 125.47 | 126.19 | 18,031,880 | +0.79(+0.63%) |
Jun 12, 2019 | 125.31 | 125.86 | 124.66 | 125.40 | 17,917,082 | -0.58(-0.46%) |
Jun 11, 2019 | 127.68 | 128.02 | 125.20 | 125.98 | 25,068,446 | -0.48(-0.38%) |
Jun 10, 2019 | 126.27 | 127.87 | 125.89 | 126.46 | 27,753,664 | +1.14(+0.91%) |
Jun 07, 2019 | 123.20 | 126.12 | 122.32 | 125.31 | 35,531,456 | +3.41(+2.80%) |
Jun 06, 2019 | 120.58 | 122.04 | 119.78 | 121.90 | 22,495,548 | +1.90(+1.58%) |
Jun 05, 2019 | 119.16 | 120.04 | 118.46 | 120.00 | 26,131,256 | +2.55(+2.17%) |
Jun 04, 2019 | 115.66 | 117.57 | 115.06 | 117.45 | 30,799,346 | +2.75(+2.39%) |