Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 143.30 | 143.50 | 135.32 | 138.93 | 1,296,900 | -2.91(-2.05%) |
Aug 29, 2019 | 142.40 | 143.94 | 137.52 | 141.84 | 1,101,144 | +1.54(+1.10%) |
Aug 28, 2019 | 142.07 | 143.00 | 137.80 | 140.30 | 867,868 | -2.98(-2.08%) |
Aug 27, 2019 | 145.73 | 148.90 | 141.10 | 143.28 | 1,148,839 | -0.91(-0.63%) |
Aug 26, 2019 | 143.66 | 144.56 | 140.14 | 144.19 | 709,980 | +4.01(+2.86%) |
Aug 23, 2019 | 143.14 | 145.84 | 138.09 | 140.18 | 1,191,900 | -1.28(-0.90%) |
Aug 22, 2019 | 142.71 | 143.99 | 138.77 | 141.46 | 798,735 | -1.45(-1.01%) |
Aug 21, 2019 | 142.00 | 144.76 | 140.06 | 142.91 | 835,276 | +3.53(+2.53%) |
Aug 20, 2019 | 136.87 | 140.78 | 135.53 | 139.38 | 632,866 | +3.04(+2.23%) |
Aug 19, 2019 | 140.20 | 140.99 | 135.87 | 136.34 | 1,022,722 | -1.91(-1.38%) |
Aug 16, 2019 | 135.98 | 139.66 | 135.96 | 138.25 | 1,091,100 | +4.49(+3.36%) |
Aug 15, 2019 | 133.03 | 135.40 | 131.53 | 133.76 | 873,496 | +2.59(+1.97%) |
Aug 14, 2019 | 135.03 | 135.70 | 128.02 | 131.17 | 1,004,815 | -6.72(-4.87%) |
Aug 13, 2019 | 133.70 | 138.86 | 133.66 | 137.89 | 825,981 | +3.51(+2.61%) |
Aug 12, 2019 | 137.09 | 137.26 | 133.53 | 134.38 | 863,638 | -3.38(-2.45%) |
Aug 09, 2019 | 137.16 | 139.29 | 136.75 | 137.76 | 956,300 | -0.31(-0.22%) |
Aug 08, 2019 | 135.47 | 139.70 | 134.01 | 138.07 | 941,208 | +4.73(+3.55%) |
Aug 07, 2019 | 131.49 | 135.58 | 130.72 | 133.34 | 943,938 | -0.33(-0.25%) |
Aug 06, 2019 | 134.07 | 137.44 | 132.37 | 133.67 | 1,067,977 | +1.71(+1.30%) |
Aug 05, 2019 | 131.90 | 135.00 | 129.02 | 131.96 | 1,997,689 | -5.49(-3.99%) |
Aug 02, 2019 | 136.68 | 137.59 | 131.79 | 137.45 | 1,047,000 | +1.25(+0.92%) |
Aug 01, 2019 | 136.96 | 140.41 | 134.70 | 136.20 | 2,097,327 | +0.49(+0.36%) |
Jul 31, 2019 | 139.00 | 139.45 | 132.48 | 135.71 | 1,381,412 | -2.36(-1.71%) |
Jul 30, 2019 | 138.49 | 140.71 | 137.58 | 138.07 | 808,542 | -1.48(-1.06%) |
Jul 29, 2019 | 145.77 | 146.02 | 136.00 | 139.55 | 1,620,943 | -6.62(-4.53%) |
Jul 26, 2019 | 143.47 | 147.83 | 143.47 | 146.17 | 662,300 | +3.40(+2.38%) |
Jul 25, 2019 | 141.13 | 143.75 | 139.30 | 142.77 | 868,081 | +1.19(+0.84%) |
Jul 24, 2019 | 140.00 | 142.52 | 139.53 | 141.58 | 2,050,153 | +0.55(+0.39%) |
Jul 23, 2019 | 145.33 | 145.95 | 139.00 | 141.03 | 1,660,059 | -4.14(-2.85%) |
Jul 22, 2019 | 144.96 | 146.23 | 144.24 | 145.17 | 925,245 | +1.26(+0.88%) |
Jul 19, 2019 | 146.68 | 148.00 | 143.14 | 143.91 | 956,700 | -1.86(-1.28%) |
Jul 18, 2019 | 142.17 | 146.58 | 142.11 | 145.77 | 1,433,921 | +2.55(+1.78%) |
Jul 17, 2019 | 140.01 | 145.17 | 139.50 | 143.22 | 2,000,348 | +3.28(+2.34%) |
Jul 16, 2019 | 140.08 | 141.85 | 138.76 | 139.94 | 1,645,842 | -0.24(-0.17%) |
Jul 15, 2019 | 138.84 | 141.28 | 137.00 | 140.18 | 1,487,755 | +0.92(+0.66%) |
Jul 12, 2019 | 135.32 | 139.68 | 134.45 | 139.26 | 1,629,300 | +4.12(+3.05%) |
Jul 11, 2019 | 137.35 | 137.35 | 133.45 | 135.14 | 1,572,165 | -1.15(-0.84%) |
Jul 10, 2019 | 138.00 | 140.69 | 136.02 | 136.29 | 1,317,529 | -0.73(-0.53%) |
Jul 09, 2019 | 135.41 | 137.49 | 135.41 | 137.02 | 1,274,186 | +0.48(+0.35%) |
Jul 08, 2019 | 136.48 | 138.66 | 135.60 | 136.54 | 1,068,078 | -0.92(-0.67%) |
Jul 05, 2019 | 133.27 | 137.66 | 131.69 | 137.46 | 1,402,400 | +2.24(+1.66%) |
Jul 03, 2019 | 134.50 | 135.61 | 133.83 | 135.22 | 1,655,800 | +1.75(+1.31%) |
Jul 02, 2019 | 130.90 | 133.70 | 129.14 | 133.47 | 1,385,633 | +2.49(+1.90%) |
Jul 01, 2019 | 130.21 | 131.54 | 128.06 | 130.98 | 1,346,195 | +4.37(+3.45%) |
Jun 28, 2019 | 126.50 | 128.67 | 123.95 | 126.61 | 7,387,000 | +0.11(+0.09%) |
Jun 27, 2019 | 120.35 | 126.50 | 120.34 | 126.50 | 1,867,710 | +7.56(+6.36%) |
Jun 26, 2019 | 124.42 | 127.40 | 118.77 | 118.94 | 2,087,155 | -1.45(-1.20%) |
Jun 25, 2019 | 124.84 | 126.55 | 119.35 | 120.39 | 1,406,286 | -4.67(-3.73%) |
Jun 24, 2019 | 127.11 | 127.63 | 122.94 | 125.06 | 1,147,297 | -1.66(-1.31%) |
Jun 21, 2019 | 126.03 | 127.43 | 124.02 | 126.72 | 1,413,600 | -0.33(-0.26%) |
Jun 20, 2019 | 128.11 | 129.05 | 126.24 | 127.05 | 1,706,544 | +0.10(+0.08%) |
Jun 19, 2019 | 123.35 | 127.11 | 122.80 | 126.95 | 1,706,423 | +3.95(+3.21%) |
Jun 18, 2019 | 124.76 | 125.38 | 122.89 | 123.00 | 804,982 | +0.84(+0.69%) |
Jun 17, 2019 | 121.64 | 123.55 | 120.03 | 122.16 | 1,113,152 | +1.46(+1.21%) |
Jun 14, 2019 | 121.23 | 123.97 | 119.38 | 120.70 | 804,000 | -0.60(-0.49%) |
Jun 13, 2019 | 119.45 | 122.29 | 118.54 | 121.30 | 1,152,098 | +2.01(+1.68%) |
Jun 12, 2019 | 118.72 | 119.64 | 117.01 | 119.29 | 1,190,325 | +0.57(+0.48%) |
Jun 11, 2019 | 124.39 | 124.39 | 116.22 | 118.72 | 2,355,166 | -5.06(-4.09%) |
Jun 10, 2019 | 123.88 | 129.40 | 123.20 | 123.78 | 2,271,041 | +2.64(+2.18%) |
Jun 07, 2019 | 118.35 | 122.19 | 118.01 | 121.14 | 4,558,000 | +2.92(+2.47%) |
Jun 06, 2019 | 115.54 | 119.75 | 115.00 | 118.22 | 2,497,206 | +1.05(+0.90%) |
Jun 05, 2019 | 112.20 | 117.43 | 111.74 | 117.17 | 2,322,527 | +4.75(+4.23%) |
Jun 04, 2019 | 110.49 | 114.00 | 100.52 | 112.42 | 6,486,150 | +9.94(+9.70%) |