Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.08 | 134.18 | 132.65 | 133.67 | 426,900 | +1.69(+1.28%) |
Aug 29, 2019 | 132.09 | 132.95 | 131.55 | 131.98 | 399,988 | +1.26(+0.96%) |
Aug 28, 2019 | 129.56 | 131.17 | 128.88 | 130.72 | 247,525 | +0.19(+0.15%) |
Aug 27, 2019 | 130.42 | 131.37 | 129.50 | 130.53 | 379,272 | +1.30(+1.01%) |
Aug 26, 2019 | 130.44 | 130.74 | 128.36 | 129.23 | 374,614 | -0.20(-0.15%) |
Aug 23, 2019 | 132.09 | 132.89 | 129.01 | 129.43 | 479,500 | -3.15(-2.38%) |
Aug 22, 2019 | 133.42 | 133.42 | 130.83 | 132.58 | 374,686 | -0.08(-0.06%) |
Aug 21, 2019 | 132.96 | 133.96 | 132.20 | 132.66 | 298,752 | +0.59(+0.45%) |
Aug 20, 2019 | 131.37 | 132.63 | 130.53 | 132.07 | 583,267 | +0.86(+0.66%) |
Aug 19, 2019 | 131.01 | 131.69 | 129.91 | 131.21 | 454,520 | +1.92(+1.49%) |
Aug 16, 2019 | 127.74 | 129.69 | 127.34 | 129.29 | 433,500 | +2.80(+2.21%) |
Aug 15, 2019 | 127.49 | 128.06 | 124.77 | 126.49 | 411,559 | -0.51(-0.40%) |
Aug 14, 2019 | 127.35 | 129.52 | 126.84 | 127.00 | 514,329 | -1.56(-1.21%) |
Aug 13, 2019 | 127.80 | 131.35 | 127.69 | 128.56 | 811,289 | +0.08(+0.06%) |
Aug 12, 2019 | 129.70 | 129.70 | 127.60 | 128.48 | 310,940 | -2.10(-1.61%) |
Aug 09, 2019 | 131.89 | 133.11 | 129.92 | 130.58 | 328,700 | -1.89(-1.43%) |
Aug 08, 2019 | 130.56 | 133.49 | 130.28 | 132.47 | 542,780 | +3.13(+2.42%) |
Aug 07, 2019 | 127.56 | 130.38 | 125.86 | 129.34 | 606,130 | +0.90(+0.70%) |
Aug 06, 2019 | 128.88 | 129.63 | 125.85 | 128.44 | 1,038,042 | +0.42(+0.33%) |
Aug 05, 2019 | 133.00 | 133.30 | 127.58 | 128.02 | 903,020 | -7.09(-5.25%) |
Aug 02, 2019 | 136.91 | 136.98 | 134.50 | 135.11 | 570,300 | -2.30(-1.67%) |
Aug 01, 2019 | 140.00 | 140.34 | 135.65 | 137.41 | 790,753 | -1.92(-1.38%) |
Jul 31, 2019 | 138.50 | 144.19 | 138.48 | 139.33 | 1,282,024 | +1.07(+0.77%) |
Jul 30, 2019 | 148.37 | 149.19 | 136.16 | 138.26 | 2,995,045 | -32.47(-19.02%) |
Jul 29, 2019 | 171.25 | 171.78 | 169.62 | 170.73 | 432,475 | -0.31(-0.18%) |
Jul 26, 2019 | 168.97 | 171.44 | 168.45 | 171.04 | 332,300 | +2.90(+1.72%) |
Jul 25, 2019 | 168.54 | 168.88 | 167.54 | 168.14 | 284,812 | -0.84(-0.50%) |
Jul 24, 2019 | 169.15 | 169.66 | 167.53 | 168.98 | 218,637 | -0.37(-0.22%) |
Jul 23, 2019 | 169.00 | 169.44 | 167.50 | 169.35 | 288,887 | +1.63(+0.97%) |
Jul 22, 2019 | 166.20 | 168.50 | 166.20 | 167.72 | 349,331 | +1.93(+1.16%) |
Jul 19, 2019 | 169.88 | 169.92 | 165.71 | 165.79 | 301,200 | -2.76(-1.64%) |
Jul 18, 2019 | 167.99 | 169.02 | 167.38 | 168.55 | 353,934 | +0.13(+0.08%) |
Jul 17, 2019 | 169.48 | 170.65 | 168.25 | 168.42 | 229,173 | -0.60(-0.35%) |
Jul 16, 2019 | 171.04 | 171.12 | 168.87 | 169.02 | 274,243 | -1.85(-1.08%) |
Jul 15, 2019 | 170.47 | 171.36 | 169.46 | 170.87 | 242,227 | +0.63(+0.37%) |
Jul 12, 2019 | 170.14 | 170.50 | 168.85 | 170.24 | 167,000 | +0.74(+0.44%) |
Jul 11, 2019 | 168.88 | 169.91 | 168.18 | 169.50 | 223,903 | +1.14(+0.68%) |
Jul 10, 2019 | 168.31 | 169.06 | 168.10 | 168.36 | 214,244 | +0.78(+0.47%) |
Jul 09, 2019 | 166.28 | 168.03 | 165.96 | 167.58 | 321,396 | +0.44(+0.26%) |
Jul 08, 2019 | 168.60 | 168.60 | 166.85 | 167.14 | 349,909 | -1.83(-1.08%) |
Jul 05, 2019 | 167.09 | 168.97 | 165.87 | 168.97 | 227,000 | +1.13(+0.67%) |
Jul 03, 2019 | 165.75 | 168.03 | 164.66 | 167.84 | 281,800 | +2.77(+1.68%) |
Jul 02, 2019 | 163.22 | 165.14 | 163.01 | 165.07 | 290,958 | +1.42(+0.87%) |
Jul 01, 2019 | 162.79 | 163.66 | 161.54 | 163.65 | 269,535 | +2.71(+1.68%) |
Jun 28, 2019 | 159.44 | 161.17 | 159.10 | 160.94 | 727,500 | +1.97(+1.24%) |
Jun 27, 2019 | 158.93 | 159.78 | 157.24 | 158.97 | 377,641 | +0.83(+0.52%) |
Jun 26, 2019 | 161.38 | 161.72 | 158.11 | 158.14 | 394,790 | -2.85(-1.77%) |
Jun 25, 2019 | 161.94 | 162.79 | 160.37 | 160.99 | 338,575 | -0.85(-0.53%) |
Jun 24, 2019 | 161.63 | 162.66 | 160.87 | 161.84 | 251,150 | +0.37(+0.23%) |
Jun 21, 2019 | 160.19 | 161.58 | 158.63 | 161.47 | 791,500 | +1.05(+0.65%) |
Jun 20, 2019 | 161.42 | 162.40 | 160.22 | 160.42 | 288,404 | +0.03(+0.02%) |
Jun 19, 2019 | 159.35 | 160.77 | 158.37 | 160.39 | 221,708 | +0.96(+0.60%) |
Jun 18, 2019 | 160.01 | 161.00 | 159.19 | 159.43 | 349,456 | +0.40(+0.25%) |
Jun 17, 2019 | 159.05 | 160.05 | 158.64 | 159.03 | 170,811 | +0.45(+0.28%) |
Jun 14, 2019 | 158.72 | 159.29 | 157.42 | 158.58 | 240,800 | -0.02(-0.01%) |
Jun 13, 2019 | 158.00 | 158.92 | 157.23 | 158.60 | 169,581 | +1.32(+0.84%) |
Jun 12, 2019 | 157.64 | 158.16 | 156.97 | 157.28 | 185,001 | +0.17(+0.11%) |
Jun 11, 2019 | 159.47 | 159.49 | 155.90 | 157.11 | 318,956 | -1.91(-1.20%) |
Jun 10, 2019 | 158.27 | 159.68 | 156.86 | 159.02 | 411,975 | +1.54(+0.98%) |
Jun 07, 2019 | 155.48 | 158.12 | 155.39 | 157.48 | 308,000 | +3.27(+2.12%) |
Jun 06, 2019 | 154.70 | 154.84 | 153.43 | 154.21 | 331,114 | -0.26(-0.17%) |
Jun 05, 2019 | 152.11 | 154.54 | 151.75 | 154.47 | 234,609 | +3.13(+2.07%) |
Jun 04, 2019 | 150.78 | 151.54 | 149.22 | 151.34 | 427,032 | +1.49(+0.99%) |