Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 144.75 | 145.99 | 142.52 | 143.75 | 175,400 | -1.06(-0.73%) |
Aug 29, 2019 | 141.56 | 145.91 | 139.00 | 144.81 | 257,839 | +4.94(+3.53%) |
Aug 28, 2019 | 140.29 | 142.00 | 138.43 | 139.87 | 216,032 | -1.74(-1.23%) |
Aug 27, 2019 | 142.00 | 142.59 | 136.43 | 141.61 | 352,506 | -0.56(-0.39%) |
Aug 26, 2019 | 143.76 | 144.35 | 141.22 | 142.17 | 184,006 | -0.56(-0.39%) |
Aug 23, 2019 | 141.75 | 146.40 | 141.75 | 142.73 | 276,500 | -1.21(-0.84%) |
Aug 22, 2019 | 150.00 | 150.00 | 143.52 | 143.94 | 406,571 | -2.10(-1.44%) |
Aug 21, 2019 | 145.15 | 147.53 | 143.50 | 146.04 | 205,779 | +0.89(+0.61%) |
Aug 20, 2019 | 148.20 | 149.80 | 144.83 | 145.15 | 255,416 | -3.14(-2.12%) |
Aug 19, 2019 | 145.00 | 149.05 | 144.99 | 148.29 | 199,891 | +4.53(+3.15%) |
Aug 16, 2019 | 141.51 | 144.53 | 139.50 | 143.76 | 257,500 | +2.57(+1.82%) |
Aug 15, 2019 | 138.70 | 145.32 | 138.70 | 141.19 | 336,502 | +1.48(+1.06%) |
Aug 14, 2019 | 134.54 | 140.50 | 132.65 | 139.71 | 344,691 | +3.81(+2.80%) |
Aug 13, 2019 | 135.27 | 137.26 | 134.15 | 135.90 | 288,381 | +0.55(+0.41%) |
Aug 12, 2019 | 133.43 | 138.64 | 132.19 | 135.35 | 344,635 | +2.37(+1.78%) |
Aug 09, 2019 | 133.41 | 136.74 | 131.06 | 132.98 | 390,000 | -0.50(-0.37%) |
Aug 08, 2019 | 132.87 | 133.75 | 130.18 | 133.48 | 195,350 | +2.65(+2.03%) |
Aug 07, 2019 | 130.46 | 133.00 | 127.51 | 130.83 | 118,972 | -0.42(-0.32%) |
Aug 06, 2019 | 130.99 | 133.43 | 127.65 | 131.25 | 129,375 | +1.51(+1.16%) |
Aug 05, 2019 | 134.96 | 137.00 | 128.29 | 129.74 | 367,143 | -8.05(-5.84%) |
Aug 02, 2019 | 134.83 | 138.05 | 131.84 | 137.79 | 182,700 | +1.52(+1.12%) |
Aug 01, 2019 | 136.68 | 139.00 | 135.37 | 136.27 | 240,111 | -1.07(-0.78%) |
Jul 31, 2019 | 136.51 | 137.42 | 134.85 | 137.34 | 220,919 | +0.14(+0.10%) |
Jul 30, 2019 | 135.76 | 137.48 | 134.27 | 137.20 | 173,858 | +1.46(+1.08%) |
Jul 29, 2019 | 132.83 | 135.97 | 132.74 | 135.74 | 250,736 | +2.95(+2.22%) |
Jul 26, 2019 | 130.34 | 133.22 | 129.80 | 132.79 | 170,800 | +2.59(+1.99%) |
Jul 25, 2019 | 128.57 | 131.55 | 128.53 | 130.20 | 259,573 | +1.20(+0.93%) |
Jul 24, 2019 | 127.87 | 129.20 | 126.59 | 129.00 | 107,501 | -0.09(-0.07%) |
Jul 23, 2019 | 130.00 | 132.75 | 127.65 | 129.09 | 177,881 | -0.42(-0.32%) |
Jul 22, 2019 | 125.12 | 130.58 | 122.85 | 129.51 | 361,948 | +5.15(+4.14%) |
Jul 19, 2019 | 124.96 | 125.50 | 123.79 | 124.36 | 160,500 | -0.04(-0.03%) |
Jul 18, 2019 | 121.74 | 124.94 | 118.50 | 124.40 | 260,917 | +3.21(+2.65%) |
Jul 17, 2019 | 122.00 | 123.30 | 120.28 | 121.19 | 179,312 | +0.02(+0.02%) |
Jul 16, 2019 | 122.90 | 122.90 | 118.60 | 121.17 | 172,067 | -1.74(-1.42%) |
Jul 15, 2019 | 123.00 | 127.62 | 121.32 | 122.91 | 175,120 | +0.21(+0.17%) |
Jul 12, 2019 | 122.75 | 125.44 | 121.83 | 122.70 | 103,900 | +0.34(+0.28%) |
Jul 11, 2019 | 123.75 | 124.51 | 121.91 | 122.36 | 145,884 | -1.91(-1.54%) |
Jul 10, 2019 | 129.01 | 129.74 | 121.80 | 124.27 | 475,995 | -4.38(-3.40%) |
Jul 09, 2019 | 126.87 | 129.17 | 125.91 | 128.65 | 217,915 | +0.60(+0.47%) |
Jul 08, 2019 | 126.94 | 128.98 | 124.70 | 128.05 | 220,440 | +0.14(+0.11%) |
Jul 05, 2019 | 128.66 | 131.69 | 125.88 | 127.91 | 298,300 | -2.05(-1.58%) |
Jul 03, 2019 | 127.08 | 130.00 | 127.08 | 129.96 | 144,300 | +2.65(+2.08%) |
Jul 02, 2019 | 126.28 | 128.79 | 123.80 | 127.31 | 214,186 | -0.02(-0.02%) |
Jul 01, 2019 | 126.05 | 129.98 | 125.54 | 127.33 | 227,920 | +3.38(+2.73%) |
Jun 28, 2019 | 125.15 | 126.95 | 120.01 | 123.95 | 248,800 | -1.71(-1.36%) |
Jun 27, 2019 | 125.00 | 126.75 | 123.19 | 125.66 | 154,575 | +1.00(+0.80%) |
Jun 26, 2019 | 121.95 | 124.98 | 121.59 | 124.66 | 221,806 | +3.64(+3.01%) |
Jun 25, 2019 | 121.06 | 124.09 | 119.28 | 121.02 | 121,611 | +0.70(+0.58%) |
Jun 24, 2019 | 122.99 | 122.99 | 119.25 | 120.32 | 215,662 | -1.06(-0.87%) |
Jun 21, 2019 | 121.13 | 122.06 | 118.83 | 121.38 | 238,800 | +0.20(+0.17%) |
Jun 20, 2019 | 121.70 | 126.42 | 121.02 | 121.18 | 311,768 | +1.27(+1.06%) |
Jun 19, 2019 | 117.70 | 121.98 | 117.60 | 119.91 | 197,074 | +3.38(+2.90%) |
Jun 18, 2019 | 115.00 | 118.34 | 113.01 | 116.53 | 568,046 | +2.54(+2.23%) |
Jun 17, 2019 | 119.22 | 119.39 | 113.24 | 113.99 | 717,651 | -3.63(-3.09%) |
Jun 14, 2019 | 125.40 | 125.40 | 116.95 | 117.62 | 339,800 | -7.47(-5.97%) |
Jun 13, 2019 | 127.00 | 129.49 | 124.53 | 125.09 | 243,086 | -1.91(-1.50%) |
Jun 12, 2019 | 127.00 | 127.12 | 124.80 | 127.00 | 555,829 | -0.63(-0.49%) |
Jun 11, 2019 | 124.95 | 127.98 | 123.55 | 127.63 | 287,835 | +4.42(+3.59%) |
Jun 10, 2019 | 123.50 | 126.57 | 122.25 | 123.21 | 225,640 | +0.71(+0.58%) |
Jun 07, 2019 | 120.62 | 122.99 | 118.66 | 122.50 | 120,800 | +2.69(+2.25%) |
Jun 06, 2019 | 119.90 | 121.87 | 117.82 | 119.81 | 179,358 | -0.15(-0.13%) |
Jun 05, 2019 | 121.32 | 122.04 | 116.76 | 119.96 | 233,047 | -0.34(-0.28%) |
Jun 04, 2019 | 118.31 | 121.62 | 117.31 | 120.30 | 349,348 | +3.40(+2.91%) |