Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 141.26 | 142.65 | 140.16 | 140.41 | 813,895 | -0.24(-0.17%) |
Aug 29, 2019 | 138.96 | 140.98 | 138.55 | 140.65 | 434,500 | +3.04(+2.21%) |
Aug 28, 2019 | 136.88 | 137.93 | 136.02 | 137.61 | 532,423 | +0.24(+0.18%) |
Aug 27, 2019 | 139.02 | 139.54 | 136.63 | 137.36 | 742,955 | -1.08(-0.78%) |
Aug 26, 2019 | 139.74 | 140.22 | 137.86 | 138.44 | 561,297 | -0.54(-0.39%) |
Aug 23, 2019 | 141.00 | 142.10 | 138.29 | 138.98 | 755,657 | -1.74(-1.24%) |
Aug 22, 2019 | 141.64 | 141.71 | 140.07 | 140.72 | 494,828 | -0.54(-0.38%) |
Aug 21, 2019 | 140.81 | 141.97 | 140.50 | 141.26 | 583,613 | +1.32(+0.94%) |
Aug 20, 2019 | 141.64 | 142.43 | 139.75 | 139.94 | 608,152 | -1.35(-0.95%) |
Aug 19, 2019 | 140.37 | 141.69 | 139.92 | 141.29 | 538,139 | +2.07(+1.49%) |
Aug 16, 2019 | 137.78 | 139.65 | 137.53 | 139.22 | 736,563 | +2.11(+1.54%) |
Aug 15, 2019 | 137.28 | 137.72 | 136.32 | 137.11 | 509,611 | +0.00(+0.00%) |
Aug 14, 2019 | 138.10 | 138.46 | 136.74 | 137.11 | 675,672 | -2.15(-1.55%) |
Aug 13, 2019 | 138.05 | 139.71 | 137.54 | 139.27 | 545,308 | +1.91(+1.39%) |
Aug 12, 2019 | 137.67 | 138.55 | 136.69 | 137.36 | 490,629 | -0.86(-0.62%) |
Aug 09, 2019 | 137.79 | 138.64 | 136.74 | 138.21 | 569,846 | +0.42(+0.30%) |
Aug 08, 2019 | 136.25 | 138.03 | 136.01 | 137.79 | 684,021 | +2.10(+1.55%) |
Aug 07, 2019 | 134.34 | 135.84 | 132.38 | 135.69 | 684,592 | +0.23(+0.17%) |
Aug 06, 2019 | 134.49 | 135.55 | 132.00 | 135.45 | 909,399 | +1.58(+1.18%) |
Aug 05, 2019 | 136.51 | 137.56 | 131.43 | 133.88 | 1,263,278 | -4.19(-3.03%) |
Aug 02, 2019 | 138.91 | 139.84 | 137.26 | 138.07 | 700,403 | -1.03(-0.74%) |
Aug 01, 2019 | 140.78 | 141.56 | 138.38 | 139.10 | 730,398 | -1.27(-0.91%) |
Jul 31, 2019 | 143.10 | 143.10 | 137.82 | 140.37 | 1,749,318 | -2.60(-1.82%) |
Jul 30, 2019 | 139.12 | 143.01 | 137.62 | 142.97 | 925,382 | +2.78(+1.98%) |
Jul 29, 2019 | 139.01 | 140.99 | 138.24 | 140.19 | 1,318,895 | +0.64(+0.46%) |
Jul 26, 2019 | 144.56 | 144.64 | 138.60 | 139.54 | 1,761,331 | -4.39(-3.05%) |
Jul 25, 2019 | 146.95 | 146.95 | 141.61 | 143.93 | 2,453,882 | -5.30(-3.55%) |
Jul 24, 2019 | 147.11 | 149.52 | 147.02 | 149.24 | 827,676 | +1.78(+1.21%) |
Jul 23, 2019 | 145.80 | 148.01 | 144.67 | 147.45 | 919,131 | +3.20(+2.22%) |
Jul 22, 2019 | 145.48 | 146.19 | 144.18 | 144.25 | 551,004 | -0.91(-0.63%) |
Jul 19, 2019 | 146.72 | 147.06 | 145.11 | 145.17 | 526,645 | -1.45(-0.99%) |
Jul 18, 2019 | 145.65 | 146.93 | 144.83 | 146.62 | 503,390 | +0.92(+0.63%) |
Jul 17, 2019 | 146.45 | 146.45 | 144.91 | 145.69 | 623,023 | -0.99(-0.67%) |
Jul 16, 2019 | 147.14 | 147.85 | 146.11 | 146.68 | 727,822 | +0.38(+0.26%) |
Jul 15, 2019 | 147.60 | 147.60 | 145.02 | 146.31 | 629,431 | -0.71(-0.48%) |
Jul 12, 2019 | 146.22 | 147.51 | 145.24 | 147.02 | 942,781 | +0.42(+0.29%) |
Jul 11, 2019 | 147.53 | 148.21 | 144.90 | 146.60 | 608,333 | +0.54(+0.37%) |
Jul 10, 2019 | 146.85 | 147.23 | 145.66 | 146.06 | 553,072 | -0.33(-0.22%) |
Jul 09, 2019 | 146.48 | 147.71 | 144.67 | 146.39 | 803,472 | -0.99(-0.67%) |
Jul 08, 2019 | 148.11 | 148.95 | 146.24 | 147.38 | 908,536 | -1.59(-1.07%) |
Jul 05, 2019 | 147.42 | 149.01 | 146.71 | 148.97 | 505,760 | +1.31(+0.89%) |
Jul 03, 2019 | 148.16 | 148.99 | 147.20 | 147.66 | 568,175 | +0.03(+0.02%) |
Jul 02, 2019 | 146.47 | 147.69 | 145.13 | 147.63 | 562,272 | +0.96(+0.66%) |
Jul 01, 2019 | 146.48 | 149.02 | 145.72 | 146.67 | 1,014,779 | +1.78(+1.23%) |
Jun 28, 2019 | 143.38 | 145.01 | 142.85 | 144.88 | 1,102,816 | +1.62(+1.13%) |
Jun 27, 2019 | 141.88 | 143.47 | 141.27 | 143.26 | 592,429 | +2.35(+1.67%) |
Jun 26, 2019 | 142.45 | 142.45 | 140.09 | 140.92 | 742,019 | -1.04(-0.73%) |
Jun 25, 2019 | 141.87 | 142.90 | 140.78 | 141.96 | 678,079 | +0.07(+0.05%) |
Jun 24, 2019 | 143.25 | 143.41 | 140.78 | 141.88 | 843,687 | -1.24(-0.87%) |
Jun 21, 2019 | 142.17 | 143.91 | 141.76 | 143.12 | 1,583,754 | +2.36(+1.67%) |
Jun 20, 2019 | 142.45 | 142.84 | 139.93 | 140.77 | 659,474 | -1.27(-0.89%) |
Jun 19, 2019 | 139.99 | 142.15 | 139.11 | 142.03 | 628,632 | +2.86(+2.05%) |
Jun 18, 2019 | 140.45 | 141.17 | 139.03 | 139.17 | 612,977 | -0.03(-0.02%) |
Jun 17, 2019 | 139.86 | 140.66 | 139.17 | 139.21 | 577,198 | -0.22(-0.16%) |
Jun 14, 2019 | 141.19 | 141.19 | 138.87 | 139.43 | 865,569 | -1.36(-0.96%) |
Jun 13, 2019 | 139.52 | 140.85 | 138.61 | 140.78 | 690,409 | +1.29(+0.92%) |
Jun 12, 2019 | 139.33 | 139.65 | 137.28 | 139.49 | 815,435 | -0.12(-0.08%) |
Jun 11, 2019 | 141.31 | 141.87 | 138.76 | 139.61 | 590,624 | -0.70(-0.50%) |
Jun 10, 2019 | 140.50 | 142.03 | 139.98 | 140.31 | 590,762 | +0.39(+0.28%) |
Jun 07, 2019 | 141.05 | 141.40 | 139.30 | 139.92 | 574,500 | -0.21(-0.15%) |
Jun 06, 2019 | 139.85 | 141.29 | 138.66 | 140.13 | 841,085 | +0.33(+0.23%) |
Jun 05, 2019 | 140.44 | 140.44 | 135.23 | 139.80 | 962,034 | +0.34(+0.25%) |
Jun 04, 2019 | 138.26 | 139.70 | 136.61 | 139.46 | 751,382 | +2.30(+1.68%) |