Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 142.03 | 142.12 | 140.67 | 141.41 | 605,983 | +0.53(+0.38%) |
Aug 29, 2019 | 140.41 | 142.19 | 139.66 | 140.88 | 624,102 | +1.60(+1.15%) |
Aug 28, 2019 | 136.76 | 139.30 | 136.62 | 139.28 | 590,601 | +1.88(+1.37%) |
Aug 27, 2019 | 141.52 | 141.62 | 137.36 | 137.41 | 523,479 | -3.47(-2.46%) |
Aug 26, 2019 | 141.12 | 141.44 | 139.18 | 140.87 | 480,312 | +0.73(+0.52%) |
Aug 23, 2019 | 141.82 | 143.68 | 139.42 | 140.14 | 614,913 | -2.41(-1.69%) |
Aug 22, 2019 | 143.74 | 144.43 | 142.50 | 142.55 | 432,981 | -1.16(-0.81%) |
Aug 21, 2019 | 143.34 | 143.89 | 141.87 | 143.72 | 467,514 | +1.47(+1.03%) |
Aug 20, 2019 | 144.10 | 144.54 | 142.09 | 142.25 | 672,957 | -2.50(-1.73%) |
Aug 19, 2019 | 145.36 | 145.65 | 143.72 | 144.75 | 345,945 | +0.83(+0.58%) |
Aug 16, 2019 | 142.57 | 144.62 | 141.93 | 143.92 | 506,694 | +1.93(+1.36%) |
Aug 15, 2019 | 142.61 | 143.21 | 141.84 | 141.99 | 429,628 | -0.45(-0.32%) |
Aug 14, 2019 | 144.05 | 144.09 | 141.03 | 142.44 | 600,537 | -3.07(-2.11%) |
Aug 13, 2019 | 143.71 | 146.73 | 142.83 | 145.50 | 533,443 | +2.23(+1.55%) |
Aug 12, 2019 | 143.59 | 143.95 | 141.86 | 143.28 | 442,179 | -0.25(-0.17%) |
Aug 09, 2019 | 143.08 | 144.24 | 142.16 | 143.52 | 388,134 | +0.47(+0.33%) |
Aug 08, 2019 | 143.40 | 144.25 | 141.98 | 143.05 | 521,342 | +0.31(+0.22%) |
Aug 07, 2019 | 142.65 | 143.72 | 140.47 | 142.74 | 767,560 | -0.24(-0.17%) |
Aug 06, 2019 | 141.00 | 143.18 | 139.67 | 142.98 | 803,031 | +2.98(+2.13%) |
Aug 05, 2019 | 141.66 | 142.56 | 139.02 | 140.00 | 697,403 | -3.04(-2.12%) |
Aug 02, 2019 | 143.29 | 143.97 | 142.16 | 143.04 | 837,699 | -0.69(-0.48%) |
Aug 01, 2019 | 147.58 | 148.44 | 142.09 | 143.74 | 897,208 | -3.61(-2.45%) |
Jul 31, 2019 | 149.22 | 149.67 | 145.56 | 147.35 | 822,430 | -1.96(-1.32%) |
Jul 30, 2019 | 146.53 | 149.61 | 143.43 | 149.31 | 956,805 | +0.22(+0.14%) |
Jul 29, 2019 | 146.24 | 149.92 | 142.79 | 149.10 | 1,381,249 | +0.74(+0.50%) |
Jul 26, 2019 | 142.21 | 154.12 | 142.21 | 148.35 | 3,025,730 | +14.57(+10.89%) |
Jul 25, 2019 | 133.58 | 134.32 | 132.33 | 133.78 | 954,857 | -0.03(-0.02%) |
Jul 24, 2019 | 130.72 | 134.10 | 129.44 | 133.81 | 1,046,012 | +3.21(+2.46%) |
Jul 23, 2019 | 129.64 | 130.65 | 128.13 | 130.60 | 371,700 | +1.02(+0.78%) |
Jul 22, 2019 | 129.56 | 130.54 | 129.11 | 129.58 | 410,870 | +0.04(+0.03%) |
Jul 19, 2019 | 130.11 | 130.11 | 128.84 | 129.54 | 501,575 | -0.54(-0.41%) |
Jul 18, 2019 | 129.79 | 130.55 | 128.41 | 130.08 | 422,202 | +0.29(+0.23%) |
Jul 17, 2019 | 130.62 | 130.91 | 129.59 | 129.79 | 357,102 | -1.06(-0.81%) |
Jul 16, 2019 | 130.87 | 131.37 | 130.31 | 130.85 | 445,966 | +0.21(+0.16%) |
Jul 15, 2019 | 129.81 | 131.00 | 128.87 | 130.65 | 457,846 | +0.84(+0.65%) |
Jul 12, 2019 | 127.83 | 130.09 | 127.25 | 129.81 | 414,037 | +1.62(+1.26%) |
Jul 11, 2019 | 128.07 | 129.50 | 126.50 | 128.19 | 366,811 | +1.54(+1.22%) |
Jul 10, 2019 | 125.92 | 127.39 | 125.40 | 126.64 | 334,536 | +0.75(+0.60%) |
Jul 09, 2019 | 127.78 | 129.01 | 124.78 | 125.89 | 567,283 | -2.75(-2.14%) |
Jul 08, 2019 | 128.18 | 128.72 | 127.16 | 128.64 | 488,503 | +0.32(+0.25%) |
Jul 05, 2019 | 127.47 | 128.54 | 126.92 | 128.32 | 325,271 | +0.28(+0.22%) |
Jul 03, 2019 | 126.96 | 128.14 | 126.25 | 128.04 | 349,433 | +1.06(+0.84%) |
Jul 02, 2019 | 127.27 | 127.67 | 126.06 | 126.97 | 508,882 | -0.07(-0.05%) |
Jul 01, 2019 | 128.12 | 128.65 | 125.70 | 127.04 | 660,992 | -0.31(-0.25%) |
Jun 28, 2019 | 125.37 | 127.36 | 124.43 | 127.36 | 1,089,459 | +2.19(+1.75%) |
Jun 27, 2019 | 124.70 | 125.37 | 123.88 | 125.17 | 442,239 | +1.06(+0.85%) |
Jun 26, 2019 | 125.87 | 126.53 | 123.17 | 124.11 | 528,062 | -1.53(-1.22%) |
Jun 25, 2019 | 123.64 | 126.53 | 123.22 | 125.65 | 740,420 | +2.14(+1.73%) |
Jun 24, 2019 | 122.60 | 123.60 | 121.60 | 123.51 | 584,477 | +1.11(+0.91%) |
Jun 21, 2019 | 121.47 | 122.62 | 120.13 | 122.39 | 820,294 | +0.93(+0.76%) |
Jun 20, 2019 | 122.88 | 123.67 | 119.95 | 121.47 | 894,326 | -0.90(-0.73%) |
Jun 19, 2019 | 121.29 | 122.50 | 119.95 | 122.36 | 369,654 | +1.32(+1.09%) |
Jun 18, 2019 | 120.90 | 122.22 | 119.85 | 121.05 | 501,512 | +0.50(+0.41%) |
Jun 17, 2019 | 120.47 | 120.64 | 119.34 | 120.55 | 526,124 | +0.65(+0.55%) |
Jun 14, 2019 | 121.15 | 121.67 | 119.88 | 119.89 | 508,537 | -1.17(-0.97%) |
Jun 13, 2019 | 120.91 | 121.54 | 119.91 | 121.06 | 347,013 | +0.04(+0.03%) |
Jun 12, 2019 | 120.11 | 121.08 | 118.89 | 121.03 | 507,080 | +0.89(+0.74%) |
Jun 11, 2019 | 121.28 | 121.28 | 118.65 | 120.14 | 508,473 | -0.57(-0.47%) |
Jun 10, 2019 | 121.45 | 122.14 | 120.68 | 120.70 | 510,130 | -0.13(-0.11%) |
Jun 07, 2019 | 118.68 | 120.94 | 118.12 | 120.83 | 888,174 | +2.54(+2.15%) |
Jun 06, 2019 | 118.68 | 119.39 | 117.99 | 118.29 | 1,284,219 | -0.29(-0.25%) |
Jun 05, 2019 | 120.32 | 120.32 | 117.53 | 118.58 | 883,418 | -0.98(-0.82%) |
Jun 04, 2019 | 119.70 | 121.36 | 119.08 | 119.56 | 789,249 | +0.93(+0.78%) |