Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 138.42 | 138.74 | 137.46 | 137.86 | 93,702 | -0.15(-0.11%) |
Aug 29, 2019 | 138.65 | 138.79 | 137.29 | 138.01 | 76,291 | +0.30(+0.22%) |
Aug 28, 2019 | 136.38 | 137.77 | 136.38 | 137.71 | 143,784 | +1.11(+0.82%) |
Aug 27, 2019 | 137.72 | 137.91 | 136.23 | 136.59 | 107,410 | -0.53(-0.39%) |
Aug 26, 2019 | 136.54 | 137.36 | 136.06 | 137.12 | 396,736 | +1.43(+1.06%) |
Aug 23, 2019 | 137.61 | 138.13 | 134.94 | 135.69 | 277,403 | -2.26(-1.64%) |
Aug 22, 2019 | 137.31 | 138.20 | 137.08 | 137.95 | 80,621 | +0.70(+0.51%) |
Aug 21, 2019 | 137.70 | 137.70 | 136.86 | 137.25 | 114,762 | +0.54(+0.40%) |
Aug 20, 2019 | 138.27 | 138.27 | 136.68 | 136.71 | 128,542 | -1.57(-1.13%) |
Aug 19, 2019 | 137.99 | 138.57 | 137.82 | 138.28 | 122,651 | +1.33(+0.97%) |
Aug 16, 2019 | 135.91 | 137.41 | 135.91 | 136.95 | 100,098 | +1.59(+1.18%) |
Aug 15, 2019 | 134.68 | 135.79 | 134.21 | 135.35 | 149,827 | +1.93(+1.45%) |
Aug 14, 2019 | 134.62 | 135.35 | 133.42 | 133.42 | 868,006 | -2.29(-1.69%) |
Aug 13, 2019 | 133.99 | 136.37 | 133.99 | 135.71 | 109,989 | +1.48(+1.10%) |
Aug 12, 2019 | 134.76 | 135.10 | 133.81 | 134.23 | 94,678 | -0.85(-0.63%) |
Aug 09, 2019 | 135.80 | 136.17 | 134.39 | 135.08 | 81,021 | -0.86(-0.63%) |
Aug 08, 2019 | 134.14 | 136.10 | 133.63 | 135.93 | 76,835 | +1.76(+1.31%) |
Aug 07, 2019 | 132.12 | 134.68 | 130.91 | 134.18 | 100,687 | +1.44(+1.09%) |
Aug 06, 2019 | 132.04 | 133.17 | 131.61 | 132.73 | 184,037 | +1.20(+0.91%) |
Aug 05, 2019 | 134.17 | 134.31 | 130.77 | 131.53 | 264,643 | -3.53(-2.61%) |
Aug 02, 2019 | 135.02 | 135.74 | 134.56 | 135.06 | 138,140 | +0.01(+0.01%) |
Aug 01, 2019 | 136.02 | 137.56 | 135.05 | 135.05 | 134,794 | -0.64(-0.47%) |
Jul 31, 2019 | 137.99 | 137.99 | 134.39 | 135.69 | 132,378 | -2.50(-1.81%) |
Jul 30, 2019 | 138.18 | 138.86 | 137.91 | 138.19 | 65,177 | +0.40(+0.29%) |
Jul 29, 2019 | 137.61 | 138.10 | 137.46 | 137.79 | 103,087 | +0.27(+0.19%) |
Jul 26, 2019 | 136.31 | 137.64 | 136.12 | 137.53 | 65,872 | +1.63(+1.20%) |
Jul 25, 2019 | 135.66 | 136.30 | 135.45 | 135.90 | 67,794 | -0.11(-0.08%) |
Jul 24, 2019 | 136.57 | 136.63 | 135.75 | 136.00 | 81,186 | -0.73(-0.53%) |
Jul 23, 2019 | 136.90 | 137.09 | 136.33 | 136.73 | 69,497 | +0.89(+0.66%) |
Jul 22, 2019 | 136.84 | 136.84 | 135.72 | 135.84 | 103,827 | -0.83(-0.61%) |
Jul 19, 2019 | 137.82 | 138.01 | 136.63 | 136.67 | 78,328 | -0.78(-0.56%) |
Jul 18, 2019 | 136.58 | 137.78 | 136.32 | 137.45 | 88,101 | +1.08(+0.79%) |
Jul 17, 2019 | 136.54 | 136.72 | 136.05 | 136.37 | 134,920 | -0.23(-0.17%) |
Jul 16, 2019 | 136.56 | 137.11 | 136.20 | 136.60 | 437,987 | +0.08(+0.06%) |
Jul 15, 2019 | 136.56 | 136.79 | 136.25 | 136.52 | 94,212 | +0.21(+0.15%) |
Jul 12, 2019 | 135.99 | 136.60 | 135.97 | 136.31 | 89,550 | +0.48(+0.35%) |
Jul 11, 2019 | 135.89 | 136.02 | 135.24 | 135.83 | 102,857 | +0.10(+0.07%) |
Jul 10, 2019 | 135.29 | 135.97 | 135.29 | 135.74 | 94,743 | +0.86(+0.63%) |
Jul 09, 2019 | 135.30 | 135.32 | 134.33 | 134.88 | 99,180 | -0.71(-0.53%) |
Jul 08, 2019 | 135.38 | 135.81 | 135.25 | 135.59 | 88,186 | +0.14(+0.11%) |
Jul 05, 2019 | 135.25 | 135.56 | 134.29 | 135.45 | 165,970 | -0.46(-0.33%) |
Jul 03, 2019 | 134.53 | 136.08 | 134.53 | 135.91 | 188,975 | +1.73(+1.29%) |
Jul 02, 2019 | 133.23 | 134.18 | 133.23 | 134.18 | 120,683 | +0.95(+0.72%) |
Jul 01, 2019 | 133.24 | 133.65 | 132.56 | 133.22 | 96,835 | +0.66(+0.50%) |
Jun 28, 2019 | 133.21 | 133.22 | 132.34 | 132.56 | 91,345 | +0.12(+0.09%) |
Jun 27, 2019 | 132.35 | 132.61 | 131.75 | 132.44 | 96,513 | +0.24(+0.18%) |
Jun 26, 2019 | 133.65 | 133.65 | 132.13 | 132.20 | 132,757 | -1.79(-1.34%) |
Jun 25, 2019 | 134.11 | 134.26 | 133.67 | 133.99 | 100,322 | -0.01(-0.01%) |
Jun 24, 2019 | 134.10 | 134.62 | 133.94 | 134.00 | 143,367 | +0.20(+0.15%) |
Jun 21, 2019 | 134.10 | 134.34 | 133.67 | 133.79 | 83,266 | -0.50(-0.37%) |
Jun 20, 2019 | 133.78 | 134.44 | 133.58 | 134.29 | 124,208 | +1.12(+0.84%) |
Jun 19, 2019 | 132.70 | 133.42 | 132.03 | 133.17 | 261,325 | +0.36(+0.27%) |
Jun 18, 2019 | 134.14 | 134.14 | 132.66 | 132.81 | 80,663 | -0.67(-0.50%) |
Jun 17, 2019 | 133.89 | 133.90 | 132.89 | 133.48 | 72,404 | -0.37(-0.28%) |
Jun 14, 2019 | 133.83 | 134.15 | 133.70 | 133.85 | 182,257 | +0.05(+0.04%) |
Jun 13, 2019 | 133.85 | 134.20 | 133.21 | 133.80 | 182,346 | +0.35(+0.27%) |
Jun 12, 2019 | 133.44 | 134.19 | 133.37 | 133.44 | 56,480 | +0.04(+0.03%) |
Jun 11, 2019 | 133.26 | 133.68 | 133.09 | 133.40 | 72,361 | +0.66(+0.50%) |
Jun 10, 2019 | 133.01 | 133.01 | 132.46 | 132.73 | 102,202 | +0.04(+0.03%) |
Jun 07, 2019 | 131.97 | 133.27 | 131.97 | 132.69 | 103,388 | +1.18(+0.89%) |
Jun 06, 2019 | 130.57 | 131.76 | 130.35 | 131.51 | 148,947 | +1.18(+0.90%) |
Jun 05, 2019 | 129.56 | 130.46 | 129.17 | 130.34 | 117,795 | +1.32(+1.02%) |
Jun 04, 2019 | 128.57 | 129.02 | 128.25 | 129.02 | 201,349 | +1.13(+0.89%) |