Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 141.55 | 142.00 | 140.53 | 140.95 | 606,809 | +0.31(+0.22%) |
Aug 29, 2019 | 140.85 | 141.25 | 140.06 | 140.64 | 544,632 | +1.13(+0.81%) |
Aug 28, 2019 | 138.70 | 139.91 | 137.88 | 139.51 | 441,537 | +0.17(+0.12%) |
Aug 27, 2019 | 139.01 | 139.80 | 138.37 | 139.34 | 529,591 | +1.24(+0.90%) |
Aug 26, 2019 | 137.39 | 138.11 | 136.15 | 138.10 | 501,797 | +1.61(+1.18%) |
Aug 23, 2019 | 138.09 | 138.51 | 136.01 | 136.49 | 991,582 | -2.08(-1.50%) |
Aug 22, 2019 | 139.11 | 139.47 | 137.33 | 138.57 | 361,152 | +0.08(+0.06%) |
Aug 21, 2019 | 137.87 | 139.14 | 137.14 | 138.50 | 912,596 | +1.41(+1.03%) |
Aug 20, 2019 | 138.11 | 138.18 | 136.76 | 137.08 | 1,176,550 | -1.20(-0.87%) |
Aug 19, 2019 | 139.24 | 139.78 | 138.18 | 138.28 | 897,196 | +0.25(+0.18%) |
Aug 16, 2019 | 136.36 | 138.27 | 136.13 | 138.03 | 458,189 | +2.35(+1.73%) |
Aug 15, 2019 | 134.77 | 135.97 | 133.72 | 135.68 | 936,740 | +1.30(+0.96%) |
Aug 14, 2019 | 135.00 | 136.04 | 133.57 | 134.38 | 1,010,369 | -2.71(-1.98%) |
Aug 13, 2019 | 133.99 | 137.90 | 133.99 | 137.09 | 733,622 | +2.78(+2.07%) |
Aug 12, 2019 | 135.50 | 135.84 | 133.82 | 134.31 | 827,064 | -1.77(-1.30%) |
Aug 09, 2019 | 138.17 | 138.25 | 135.69 | 136.07 | 1,272,933 | -2.22(-1.60%) |
Aug 08, 2019 | 135.02 | 138.72 | 134.69 | 138.29 | 1,153,500 | +3.61(+2.68%) |
Aug 07, 2019 | 130.53 | 134.82 | 129.88 | 134.68 | 1,012,821 | +2.73(+2.07%) |
Aug 06, 2019 | 129.93 | 132.11 | 128.93 | 131.96 | 918,918 | +2.62(+2.03%) |
Aug 05, 2019 | 130.25 | 131.32 | 128.23 | 129.33 | 1,417,654 | -3.26(-2.46%) |
Aug 02, 2019 | 132.39 | 133.29 | 131.55 | 132.59 | 753,513 | -0.12(-0.09%) |
Aug 01, 2019 | 133.68 | 134.75 | 131.89 | 132.71 | 1,343,549 | -0.85(-0.64%) |
Jul 31, 2019 | 135.94 | 136.17 | 132.66 | 133.57 | 1,016,349 | -2.22(-1.63%) |
Jul 30, 2019 | 136.48 | 136.53 | 134.68 | 135.79 | 1,076,956 | -1.27(-0.92%) |
Jul 29, 2019 | 136.69 | 137.35 | 136.03 | 137.05 | 693,582 | +0.37(+0.27%) |
Jul 26, 2019 | 132.84 | 137.37 | 132.51 | 136.69 | 924,501 | +4.56(+3.45%) |
Jul 25, 2019 | 136.77 | 138.31 | 131.47 | 132.13 | 1,922,725 | -4.48(-3.28%) |
Jul 24, 2019 | 134.59 | 137.23 | 134.00 | 136.60 | 1,603,263 | +1.69(+1.25%) |
Jul 23, 2019 | 132.53 | 135.21 | 132.53 | 134.91 | 760,521 | +2.55(+1.92%) |
Jul 22, 2019 | 133.57 | 134.71 | 132.19 | 132.37 | 611,120 | +0.52(+0.39%) |
Jul 19, 2019 | 134.94 | 134.94 | 131.81 | 131.85 | 553,784 | -1.86(-1.39%) |
Jul 18, 2019 | 132.32 | 133.73 | 131.49 | 133.71 | 673,240 | +1.20(+0.91%) |
Jul 17, 2019 | 131.65 | 133.34 | 131.65 | 132.51 | 482,002 | +0.55(+0.41%) |
Jul 16, 2019 | 131.76 | 132.07 | 131.38 | 131.97 | 404,459 | +0.20(+0.15%) |
Jul 15, 2019 | 132.42 | 132.42 | 131.06 | 131.76 | 649,012 | -0.43(-0.33%) |
Jul 12, 2019 | 131.46 | 132.30 | 130.56 | 132.19 | 519,732 | +0.95(+0.72%) |
Jul 11, 2019 | 130.10 | 131.44 | 129.69 | 131.24 | 420,067 | +1.36(+1.05%) |
Jul 10, 2019 | 132.14 | 132.47 | 129.69 | 129.88 | 702,018 | -1.86(-1.41%) |
Jul 09, 2019 | 130.57 | 131.79 | 129.97 | 131.74 | 637,508 | +0.95(+0.73%) |
Jul 08, 2019 | 132.22 | 132.22 | 130.39 | 130.79 | 899,555 | -1.79(-1.35%) |
Jul 05, 2019 | 132.59 | 132.93 | 130.94 | 132.58 | 436,737 | -0.53(-0.40%) |
Jul 03, 2019 | 131.47 | 133.34 | 131.24 | 133.11 | 478,391 | +2.40(+1.84%) |
Jul 02, 2019 | 130.41 | 131.25 | 129.66 | 130.71 | 920,664 | +0.27(+0.21%) |
Jul 01, 2019 | 131.41 | 131.55 | 129.78 | 130.44 | 847,010 | +0.57(+0.44%) |
Jun 28, 2019 | 127.37 | 130.25 | 127.37 | 129.87 | 1,915,752 | +2.70(+2.12%) |
Jun 27, 2019 | 126.39 | 127.44 | 125.62 | 127.17 | 746,071 | +1.28(+1.01%) |
Jun 26, 2019 | 125.91 | 126.21 | 125.23 | 125.90 | 739,061 | +0.12(+0.09%) |
Jun 25, 2019 | 127.71 | 127.71 | 125.67 | 125.78 | 630,127 | -2.09(-1.64%) |
Jun 24, 2019 | 129.06 | 129.06 | 127.75 | 127.87 | 577,310 | -0.87(-0.68%) |
Jun 21, 2019 | 129.16 | 129.71 | 128.74 | 128.75 | 1,667,601 | -0.87(-0.67%) |
Jun 20, 2019 | 129.26 | 130.80 | 128.96 | 129.62 | 889,874 | +1.06(+0.83%) |
Jun 19, 2019 | 127.71 | 128.87 | 127.04 | 128.56 | 659,897 | +1.07(+0.84%) |
Jun 18, 2019 | 128.20 | 128.94 | 127.29 | 127.49 | 413,272 | +0.15(+0.12%) |
Jun 17, 2019 | 127.13 | 127.86 | 126.42 | 127.34 | 581,670 | +0.54(+0.42%) |
Jun 14, 2019 | 127.52 | 127.99 | 126.40 | 126.80 | 492,345 | -0.57(-0.45%) |
Jun 13, 2019 | 126.03 | 127.76 | 125.07 | 127.36 | 805,459 | +1.57(+1.25%) |
Jun 12, 2019 | 123.98 | 126.07 | 123.51 | 125.79 | 845,031 | +2.25(+1.82%) |
Jun 11, 2019 | 125.80 | 125.86 | 123.01 | 123.54 | 726,079 | -1.50(-1.20%) |
Jun 10, 2019 | 125.85 | 125.92 | 124.85 | 125.04 | 499,854 | +0.04(+0.03%) |
Jun 07, 2019 | 124.69 | 125.80 | 124.31 | 125.00 | 643,964 | +1.03(+0.83%) |
Jun 06, 2019 | 123.05 | 124.13 | 122.14 | 123.97 | 759,741 | +1.06(+0.86%) |
Jun 05, 2019 | 120.04 | 123.10 | 119.98 | 122.92 | 1,044,318 | +3.66(+3.07%) |
Jun 04, 2019 | 116.26 | 119.36 | 116.24 | 119.26 | 733,882 | +3.52(+3.04%) |