Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 114.38 | 114.38 | 110.82 | 112.74 | 1,604,800 | -1.18(-1.04%) |
Aug 29, 2019 | 114.00 | 117.00 | 113.19 | 113.92 | 1,736,369 | +0.29(+0.26%) |
Aug 28, 2019 | 108.35 | 115.14 | 108.35 | 113.63 | 2,188,115 | +5.40(+4.99%) |
Aug 27, 2019 | 109.60 | 113.08 | 107.73 | 108.23 | 1,663,900 | -0.07(-0.06%) |
Aug 26, 2019 | 110.93 | 111.52 | 107.08 | 108.30 | 1,689,002 | -1.87(-1.70%) |
Aug 23, 2019 | 115.44 | 115.56 | 108.65 | 110.17 | 2,003,600 | -7.03(-6.00%) |
Aug 22, 2019 | 120.02 | 121.24 | 114.04 | 117.20 | 2,652,193 | +2.11(+1.83%) |
Aug 21, 2019 | 113.84 | 115.75 | 112.58 | 115.09 | 1,558,404 | +2.79(+2.48%) |
Aug 20, 2019 | 112.06 | 114.12 | 111.06 | 112.30 | 2,116,631 | +0.24(+0.21%) |
Aug 19, 2019 | 112.25 | 112.72 | 108.40 | 112.06 | 2,793,440 | +1.64(+1.49%) |
Aug 16, 2019 | 107.81 | 110.57 | 107.58 | 110.42 | 2,882,900 | +3.08(+2.87%) |
Aug 15, 2019 | 110.30 | 110.70 | 106.04 | 107.34 | 4,940,915 | -4.72(-4.21%) |
Aug 14, 2019 | 121.35 | 122.00 | 112.06 | 112.06 | 5,128,063 | -12.94(-10.35%) |
Aug 13, 2019 | 124.51 | 125.47 | 121.81 | 125.00 | 1,548,668 | +1.10(+0.89%) |
Aug 12, 2019 | 124.82 | 125.67 | 123.11 | 123.90 | 1,770,242 | -1.01(-0.81%) |
Aug 09, 2019 | 124.22 | 125.99 | 123.00 | 124.91 | 1,708,400 | -0.23(-0.18%) |
Aug 08, 2019 | 123.24 | 125.89 | 119.63 | 125.14 | 1,990,884 | +2.32(+1.89%) |
Aug 07, 2019 | 120.90 | 123.20 | 119.30 | 122.82 | 977,918 | +0.23(+0.19%) |
Aug 06, 2019 | 124.33 | 126.60 | 119.57 | 122.59 | 2,355,072 | -0.59(-0.48%) |
Aug 05, 2019 | 123.44 | 126.61 | 120.50 | 123.18 | 2,629,215 | -4.16(-3.27%) |
Aug 02, 2019 | 127.72 | 128.00 | 123.16 | 127.34 | 2,778,400 | -2.26(-1.74%) |
Aug 01, 2019 | 129.15 | 138.66 | 125.00 | 129.60 | 5,399,655 | -1.56(-1.19%) |
Jul 31, 2019 | 133.13 | 135.37 | 128.08 | 131.16 | 2,560,222 | -1.29(-0.97%) |
Jul 30, 2019 | 134.00 | 135.00 | 131.90 | 132.45 | 1,598,643 | -1.55(-1.16%) |
Jul 29, 2019 | 138.11 | 138.52 | 132.02 | 134.00 | 1,733,439 | -4.06(-2.94%) |
Jul 26, 2019 | 135.39 | 138.79 | 132.71 | 138.06 | 1,798,900 | +3.47(+2.58%) |
Jul 25, 2019 | 140.00 | 141.64 | 134.11 | 134.59 | 2,220,993 | -5.56(-3.97%) |
Jul 24, 2019 | 143.70 | 144.79 | 139.78 | 140.15 | 2,283,289 | -4.67(-3.22%) |
Jul 23, 2019 | 146.87 | 147.38 | 141.94 | 144.82 | 1,032,617 | -0.18(-0.12%) |
Jul 22, 2019 | 146.00 | 146.98 | 141.58 | 145.00 | 921,768 | -0.38(-0.26%) |
Jul 19, 2019 | 143.28 | 146.27 | 141.10 | 145.38 | 1,909,900 | +2.28(+1.59%) |
Jul 18, 2019 | 149.71 | 150.48 | 138.15 | 143.10 | 3,141,402 | -8.90(-5.86%) |
Jul 17, 2019 | 150.10 | 154.41 | 150.04 | 152.00 | 1,163,675 | +2.05(+1.37%) |
Jul 16, 2019 | 151.49 | 152.12 | 149.51 | 149.95 | 711,837 | -1.07(-0.71%) |
Jul 15, 2019 | 149.03 | 151.48 | 146.51 | 151.02 | 898,116 | +0.91(+0.61%) |
Jul 12, 2019 | 151.27 | 151.81 | 146.63 | 150.11 | 584,700 | -0.07(-0.05%) |
Jul 11, 2019 | 150.05 | 153.10 | 149.75 | 150.18 | 1,012,904 | +0.00(+0.00%) |
Jul 10, 2019 | 148.00 | 151.49 | 145.55 | 150.18 | 1,559,463 | +2.87(+1.95%) |
Jul 09, 2019 | 140.37 | 147.77 | 140.37 | 147.31 | 1,289,897 | +6.80(+4.84%) |
Jul 08, 2019 | 144.52 | 144.72 | 139.79 | 140.51 | 1,185,101 | -4.64(-3.20%) |
Jul 05, 2019 | 142.00 | 146.15 | 141.46 | 145.15 | 1,480,200 | +2.20(+1.54%) |
Jul 03, 2019 | 143.55 | 143.95 | 141.18 | 142.95 | 800,100 | -0.56(-0.39%) |
Jul 02, 2019 | 144.25 | 144.26 | 140.49 | 143.51 | 1,328,497 | +0.41(+0.29%) |
Jul 01, 2019 | 149.75 | 149.91 | 143.00 | 143.10 | 1,381,303 | -2.90(-1.99%) |
Jun 28, 2019 | 147.24 | 149.34 | 144.63 | 146.00 | 1,260,700 | -1.65(-1.12%) |
Jun 27, 2019 | 146.85 | 148.11 | 144.35 | 147.65 | 1,243,447 | +1.84(+1.26%) |
Jun 26, 2019 | 145.42 | 148.68 | 144.51 | 145.81 | 1,124,839 | +0.81(+0.56%) |
Jun 25, 2019 | 153.30 | 153.30 | 143.48 | 145.00 | 1,970,612 | -7.41(-4.86%) |
Jun 24, 2019 | 153.23 | 155.09 | 151.35 | 152.41 | 1,340,950 | -1.36(-0.88%) |
Jun 21, 2019 | 153.24 | 155.63 | 152.27 | 153.77 | 1,161,100 | +0.35(+0.23%) |
Jun 20, 2019 | 164.99 | 166.40 | 149.56 | 153.42 | 2,465,257 | -9.05(-5.57%) |
Jun 19, 2019 | 156.94 | 162.75 | 153.91 | 162.47 | 1,014,570 | +6.14(+3.93%) |
Jun 18, 2019 | 161.00 | 162.23 | 154.19 | 156.33 | 1,488,965 | -2.15(-1.36%) |
Jun 17, 2019 | 156.61 | 159.98 | 155.62 | 158.48 | 754,248 | +0.27(+0.17%) |
Jun 14, 2019 | 160.82 | 162.74 | 156.13 | 158.21 | 977,500 | -3.50(-2.16%) |
Jun 13, 2019 | 160.35 | 163.40 | 160.35 | 161.71 | 1,322,415 | +2.80(+1.76%) |
Jun 12, 2019 | 157.30 | 159.65 | 155.72 | 158.91 | 742,555 | +1.61(+1.02%) |
Jun 11, 2019 | 157.22 | 160.35 | 155.60 | 157.30 | 954,265 | +1.98(+1.27%) |
Jun 10, 2019 | 156.35 | 159.85 | 155.00 | 155.32 | 1,021,380 | +1.04(+0.67%) |
Jun 07, 2019 | 154.02 | 156.96 | 152.87 | 154.28 | 878,100 | +0.99(+0.65%) |
Jun 06, 2019 | 154.46 | 156.86 | 149.70 | 153.29 | 1,233,681 | -0.60(-0.39%) |
Jun 05, 2019 | 145.87 | 154.01 | 145.50 | 153.89 | 1,484,815 | +9.07(+6.26%) |
Jun 04, 2019 | 142.40 | 144.87 | 138.87 | 144.82 | 1,162,821 | +3.29(+2.32%) |