Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 130.34 | 130.67 | 128.87 | 129.90 | 192,583 | +0.36(+0.28%) |
Aug 29, 2019 | 128.70 | 129.72 | 128.34 | 129.54 | 136,188 | +2.27(+1.79%) |
Aug 28, 2019 | 126.48 | 128.38 | 126.25 | 127.26 | 124,227 | +0.25(+0.20%) |
Aug 27, 2019 | 126.08 | 127.73 | 125.61 | 127.02 | 126,007 | +1.48(+1.18%) |
Aug 26, 2019 | 126.92 | 126.92 | 124.21 | 125.53 | 138,514 | +0.89(+0.71%) |
Aug 23, 2019 | 127.84 | 127.84 | 124.25 | 124.64 | 248,883 | -3.79(-2.95%) |
Aug 22, 2019 | 127.51 | 128.76 | 126.45 | 128.44 | 161,046 | +1.68(+1.32%) |
Aug 21, 2019 | 120.51 | 128.91 | 120.51 | 126.76 | 539,418 | -2.31(-1.79%) |
Aug 20, 2019 | 130.04 | 133.36 | 128.75 | 129.07 | 321,448 | -1.64(-1.25%) |
Aug 19, 2019 | 132.13 | 134.22 | 129.95 | 130.70 | 171,095 | +0.34(+0.26%) |
Aug 16, 2019 | 127.53 | 130.64 | 126.52 | 130.36 | 150,946 | +4.34(+3.45%) |
Aug 15, 2019 | 127.54 | 128.36 | 125.01 | 126.02 | 182,111 | -1.12(-0.88%) |
Aug 14, 2019 | 129.87 | 133.50 | 126.69 | 127.13 | 364,262 | -5.17(-3.91%) |
Aug 13, 2019 | 129.49 | 134.26 | 129.49 | 132.31 | 136,487 | +2.54(+1.96%) |
Aug 12, 2019 | 130.92 | 132.04 | 129.45 | 129.76 | 111,020 | -1.97(-1.50%) |
Aug 09, 2019 | 132.14 | 133.01 | 129.47 | 131.73 | 136,040 | -0.91(-0.69%) |
Aug 08, 2019 | 129.68 | 132.85 | 128.84 | 132.65 | 256,697 | +4.54(+3.55%) |
Aug 07, 2019 | 125.29 | 128.36 | 123.94 | 128.10 | 163,199 | +1.13(+0.89%) |
Aug 06, 2019 | 126.59 | 128.88 | 126.16 | 126.98 | 142,917 | +1.23(+0.98%) |
Aug 05, 2019 | 126.06 | 127.54 | 124.72 | 125.75 | 171,063 | -3.25(-2.52%) |
Aug 02, 2019 | 131.47 | 131.85 | 128.26 | 129.00 | 204,586 | -2.97(-2.25%) |
Aug 01, 2019 | 135.41 | 136.23 | 130.93 | 131.97 | 226,633 | -2.98(-2.21%) |
Jul 31, 2019 | 136.04 | 137.01 | 133.85 | 134.95 | 271,930 | -0.82(-0.60%) |
Jul 30, 2019 | 132.15 | 135.85 | 131.78 | 135.77 | 149,901 | +2.68(+2.01%) |
Jul 29, 2019 | 135.20 | 136.16 | 132.99 | 133.09 | 144,639 | -2.02(-1.50%) |
Jul 26, 2019 | 133.90 | 135.64 | 131.76 | 135.12 | 128,902 | +0.41(+0.30%) |
Jul 25, 2019 | 136.97 | 136.97 | 134.47 | 134.71 | 107,905 | -1.57(-1.15%) |
Jul 24, 2019 | 133.07 | 136.87 | 133.07 | 136.28 | 202,057 | +2.72(+2.04%) |
Jul 23, 2019 | 132.26 | 133.68 | 130.15 | 133.55 | 150,694 | +1.72(+1.30%) |
Jul 22, 2019 | 131.18 | 132.55 | 131.12 | 131.84 | 97,719 | +0.84(+0.64%) |
Jul 19, 2019 | 130.88 | 132.69 | 128.34 | 131.00 | 108,118 | +0.67(+0.51%) |
Jul 18, 2019 | 131.88 | 131.88 | 130.09 | 130.33 | 104,479 | -1.31(-1.00%) |
Jul 17, 2019 | 132.88 | 134.31 | 131.62 | 131.65 | 92,108 | -1.61(-1.21%) |
Jul 16, 2019 | 132.72 | 134.00 | 132.51 | 133.26 | 91,408 | +0.86(+0.65%) |
Jul 15, 2019 | 132.38 | 132.85 | 131.35 | 132.40 | 95,539 | +0.11(+0.08%) |
Jul 12, 2019 | 129.99 | 132.63 | 129.82 | 132.29 | 121,659 | +2.94(+2.28%) |
Jul 11, 2019 | 128.19 | 129.42 | 127.66 | 129.35 | 77,640 | +1.28(+1.00%) |
Jul 10, 2019 | 129.53 | 130.27 | 128.03 | 128.07 | 173,102 | -0.70(-0.54%) |
Jul 09, 2019 | 128.96 | 129.41 | 127.56 | 128.77 | 131,327 | -1.08(-0.83%) |
Jul 08, 2019 | 131.26 | 132.80 | 129.45 | 129.85 | 133,646 | -2.25(-1.70%) |
Jul 05, 2019 | 133.00 | 133.00 | 128.88 | 132.09 | 204,586 | -2.08(-1.55%) |
Jul 03, 2019 | 133.92 | 134.53 | 133.57 | 134.17 | 82,506 | +0.81(+0.61%) |
Jul 02, 2019 | 133.48 | 134.44 | 132.31 | 133.36 | 109,633 | -1.55(-1.15%) |
Jul 01, 2019 | 136.47 | 138.10 | 133.68 | 134.91 | 200,068 | +0.29(+0.22%) |
Jun 28, 2019 | 132.45 | 135.09 | 132.45 | 134.62 | 341,361 | +2.50(+1.89%) |
Jun 27, 2019 | 129.96 | 132.23 | 129.38 | 132.12 | 129,556 | +2.61(+2.02%) |
Jun 26, 2019 | 128.87 | 130.10 | 128.61 | 129.51 | 160,506 | +1.34(+1.05%) |
Jun 25, 2019 | 128.86 | 129.40 | 128.03 | 128.17 | 146,427 | -0.59(-0.46%) |
Jun 24, 2019 | 129.19 | 129.99 | 128.49 | 128.76 | 99,043 | -0.53(-0.41%) |
Jun 21, 2019 | 129.28 | 129.68 | 127.69 | 129.29 | 230,828 | -0.09(-0.07%) |
Jun 20, 2019 | 128.39 | 129.46 | 126.90 | 129.38 | 115,697 | +2.68(+2.11%) |
Jun 19, 2019 | 126.16 | 126.97 | 125.19 | 126.70 | 112,468 | +0.59(+0.47%) |
Jun 18, 2019 | 123.78 | 126.93 | 123.77 | 126.11 | 102,115 | +2.95(+2.40%) |
Jun 17, 2019 | 123.96 | 124.23 | 122.82 | 123.16 | 114,835 | -0.80(-0.65%) |
Jun 14, 2019 | 127.32 | 127.32 | 123.82 | 123.96 | 139,924 | -3.55(-2.79%) |
Jun 13, 2019 | 127.38 | 128.05 | 126.64 | 127.51 | 101,744 | +0.58(+0.46%) |
Jun 12, 2019 | 126.84 | 127.91 | 125.90 | 126.93 | 147,392 | -0.29(-0.22%) |
Jun 11, 2019 | 129.33 | 130.41 | 127.04 | 127.22 | 126,310 | -0.98(-0.77%) |
Jun 10, 2019 | 126.88 | 129.35 | 126.76 | 128.20 | 140,968 | +2.13(+1.69%) |
Jun 07, 2019 | 125.86 | 127.24 | 125.40 | 126.07 | 103,500 | +0.95(+0.76%) |
Jun 06, 2019 | 124.59 | 125.94 | 124.00 | 125.12 | 116,001 | +0.45(+0.36%) |
Jun 05, 2019 | 123.90 | 126.11 | 122.47 | 124.67 | 188,733 | +1.39(+1.13%) |
Jun 04, 2019 | 120.60 | 123.72 | 120.60 | 123.28 | 236,307 | +3.53(+2.95%) |