Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 143.82 | 144.80 | 142.92 | 143.63 | 1,132,443 | +0.44(+0.31%) |
Aug 29, 2019 | 145.67 | 145.74 | 142.75 | 143.18 | 1,152,071 | -2.26(-1.55%) |
Aug 28, 2019 | 144.68 | 146.28 | 143.80 | 145.44 | 1,422,727 | +1.00(+0.69%) |
Aug 27, 2019 | 143.78 | 144.86 | 143.37 | 144.44 | 1,337,285 | +0.30(+0.21%) |
Aug 26, 2019 | 142.76 | 144.31 | 141.97 | 144.14 | 1,036,990 | +1.83(+1.29%) |
Aug 23, 2019 | 144.01 | 144.34 | 141.79 | 142.31 | 862,766 | -1.22(-0.85%) |
Aug 22, 2019 | 143.11 | 143.86 | 142.05 | 143.53 | 1,219,449 | +0.37(+0.25%) |
Aug 21, 2019 | 141.50 | 143.21 | 141.27 | 143.17 | 1,012,057 | +2.05(+1.45%) |
Aug 20, 2019 | 142.40 | 142.67 | 140.90 | 141.12 | 977,181 | -1.16(-0.82%) |
Aug 19, 2019 | 140.36 | 142.85 | 140.13 | 142.29 | 1,016,742 | +2.10(+1.50%) |
Aug 16, 2019 | 140.55 | 141.07 | 139.56 | 140.19 | 1,048,835 | -0.05(-0.04%) |
Aug 15, 2019 | 138.09 | 140.72 | 137.67 | 140.24 | 1,178,431 | +2.78(+2.02%) |
Aug 14, 2019 | 139.83 | 139.96 | 137.13 | 137.46 | 1,186,851 | -2.65(-1.89%) |
Aug 13, 2019 | 140.33 | 141.31 | 139.91 | 140.11 | 1,063,620 | -0.48(-0.34%) |
Aug 12, 2019 | 140.29 | 141.16 | 139.79 | 140.59 | 603,301 | +0.37(+0.26%) |
Aug 09, 2019 | 139.63 | 141.23 | 139.53 | 140.22 | 1,336,796 | +0.82(+0.59%) |
Aug 08, 2019 | 137.54 | 139.43 | 136.97 | 139.40 | 1,021,294 | +1.77(+1.28%) |
Aug 07, 2019 | 135.84 | 138.03 | 133.98 | 137.63 | 1,430,463 | +2.02(+1.49%) |
Aug 06, 2019 | 134.49 | 135.93 | 134.13 | 135.61 | 1,443,267 | +1.13(+0.84%) |
Aug 05, 2019 | 136.71 | 137.47 | 134.10 | 134.49 | 1,761,438 | -2.70(-1.97%) |
Aug 02, 2019 | 137.19 | 138.80 | 136.69 | 137.18 | 1,345,445 | +0.38(+0.28%) |
Aug 01, 2019 | 137.44 | 138.29 | 136.69 | 136.80 | 1,357,381 | -0.05(-0.03%) |
Jul 31, 2019 | 137.16 | 137.85 | 135.49 | 136.85 | 1,150,680 | -0.47(-0.34%) |
Jul 30, 2019 | 137.01 | 138.79 | 136.52 | 137.32 | 1,129,209 | +0.05(+0.03%) |
Jul 29, 2019 | 137.88 | 138.11 | 136.28 | 137.27 | 1,385,261 | -0.69(-0.50%) |
Jul 26, 2019 | 136.13 | 138.44 | 134.02 | 137.97 | 1,624,425 | +2.94(+2.18%) |
Jul 25, 2019 | 128.06 | 135.19 | 125.59 | 135.03 | 2,341,132 | +2.67(+2.02%) |
Jul 24, 2019 | 132.23 | 132.72 | 130.81 | 132.36 | 2,151,932 | -0.48(-0.36%) |
Jul 23, 2019 | 132.94 | 133.38 | 132.03 | 132.84 | 1,807,590 | +0.21(+0.16%) |
Jul 22, 2019 | 131.34 | 132.96 | 131.34 | 132.63 | 1,226,394 | +1.70(+1.29%) |
Jul 19, 2019 | 132.67 | 132.84 | 130.93 | 130.93 | 1,246,206 | -2.09(-1.57%) |
Jul 18, 2019 | 131.70 | 133.10 | 130.65 | 133.02 | 1,935,910 | +1.61(+1.23%) |
Jul 17, 2019 | 128.91 | 131.49 | 128.33 | 131.41 | 2,587,129 | +4.76(+3.76%) |
Jul 16, 2019 | 125.34 | 126.74 | 124.83 | 126.65 | 1,545,466 | +1.86(+1.49%) |
Jul 15, 2019 | 124.27 | 125.39 | 123.84 | 124.79 | 1,187,449 | +1.08(+0.87%) |
Jul 12, 2019 | 124.15 | 124.19 | 123.18 | 123.71 | 727,055 | +0.07(+0.06%) |
Jul 11, 2019 | 124.92 | 124.92 | 123.15 | 123.64 | 1,191,790 | -1.33(-1.07%) |
Jul 10, 2019 | 124.97 | 125.58 | 124.71 | 124.97 | 803,898 | -0.05(-0.04%) |
Jul 09, 2019 | 125.14 | 125.39 | 124.68 | 125.02 | 909,819 | +0.03(+0.02%) |
Jul 08, 2019 | 124.51 | 125.43 | 124.51 | 124.99 | 1,186,366 | +0.30(+0.24%) |
Jul 05, 2019 | 124.36 | 124.69 | 123.20 | 124.69 | 948,043 | +0.23(+0.19%) |
Jul 03, 2019 | 123.00 | 124.94 | 123.00 | 124.46 | 849,580 | +1.72(+1.40%) |
Jul 02, 2019 | 121.27 | 123.03 | 121.22 | 122.73 | 1,243,472 | +1.66(+1.37%) |
Jul 01, 2019 | 121.47 | 121.67 | 120.41 | 121.07 | 1,135,983 | +0.20(+0.16%) |
Jun 28, 2019 | 121.60 | 121.82 | 120.47 | 120.88 | 2,108,205 | -0.77(-0.63%) |
Jun 27, 2019 | 120.71 | 121.71 | 120.40 | 121.64 | 1,195,518 | +0.66(+0.54%) |
Jun 26, 2019 | 123.02 | 123.23 | 120.98 | 120.98 | 2,027,757 | -2.75(-2.22%) |
Jun 25, 2019 | 124.15 | 124.46 | 122.85 | 123.73 | 1,252,275 | -0.22(-0.18%) |
Jun 24, 2019 | 124.16 | 124.91 | 123.73 | 123.96 | 1,802,941 | +0.29(+0.23%) |
Jun 21, 2019 | 124.14 | 124.66 | 123.62 | 123.67 | 2,391,509 | -0.46(-0.37%) |
Jun 20, 2019 | 123.64 | 124.33 | 121.88 | 124.13 | 1,795,097 | -0.23(-0.19%) |
Jun 19, 2019 | 124.55 | 124.74 | 123.75 | 124.37 | 1,860,857 | -0.32(-0.25%) |
Jun 18, 2019 | 124.63 | 124.90 | 123.66 | 124.68 | 1,454,242 | +0.50(+0.40%) |
Jun 17, 2019 | 124.91 | 125.00 | 123.03 | 124.19 | 1,273,690 | -0.56(-0.45%) |
Jun 14, 2019 | 124.41 | 125.30 | 124.04 | 124.75 | 1,251,861 | +0.62(+0.50%) |
Jun 13, 2019 | 124.95 | 125.49 | 123.81 | 124.12 | 1,321,592 | -0.53(-0.43%) |
Jun 12, 2019 | 123.77 | 124.70 | 123.77 | 124.66 | 836,196 | +1.26(+1.02%) |
Jun 11, 2019 | 123.32 | 123.87 | 122.68 | 123.39 | 1,245,241 | +0.07(+0.06%) |
Jun 10, 2019 | 124.47 | 124.75 | 122.82 | 123.32 | 1,348,743 | -1.15(-0.92%) |
Jun 07, 2019 | 124.14 | 125.67 | 124.11 | 124.47 | 1,485,046 | +0.69(+0.56%) |
Jun 06, 2019 | 122.95 | 124.01 | 122.05 | 123.77 | 1,568,068 | +1.11(+0.90%) |
Jun 05, 2019 | 120.57 | 122.95 | 120.22 | 122.66 | 1,918,700 | +2.60(+2.16%) |
Jun 04, 2019 | 119.46 | 120.46 | 119.23 | 120.06 | 1,197,199 | +0.72(+0.60%) |