Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 132.48 | 133.30 | 131.16 | 131.62 | 1,065,511 | +0.15(+0.11%) |
Aug 29, 2019 | 129.91 | 132.04 | 129.68 | 131.47 | 1,551,892 | +3.09(+2.40%) |
Aug 28, 2019 | 125.76 | 128.63 | 124.79 | 128.38 | 1,325,981 | +2.47(+1.96%) |
Aug 27, 2019 | 127.38 | 127.80 | 125.91 | 125.91 | 1,328,196 | -0.30(-0.24%) |
Aug 26, 2019 | 126.67 | 126.89 | 124.78 | 126.21 | 1,358,415 | +0.99(+0.79%) |
Aug 23, 2019 | 128.37 | 128.94 | 124.45 | 125.22 | 1,738,728 | -4.11(-3.18%) |
Aug 22, 2019 | 130.74 | 131.75 | 128.43 | 129.33 | 1,158,293 | -0.95(-0.73%) |
Aug 21, 2019 | 130.42 | 131.74 | 129.76 | 130.28 | 1,150,050 | +1.37(+1.06%) |
Aug 20, 2019 | 130.18 | 130.36 | 128.53 | 128.92 | 1,304,824 | -1.34(-1.03%) |
Aug 19, 2019 | 132.53 | 132.98 | 129.98 | 130.26 | 2,621,520 | -0.18(-0.14%) |
Aug 16, 2019 | 128.47 | 131.32 | 128.47 | 130.44 | 1,416,279 | +2.82(+2.21%) |
Aug 15, 2019 | 126.72 | 127.98 | 125.90 | 127.63 | 1,722,643 | +1.35(+1.07%) |
Aug 14, 2019 | 129.59 | 130.21 | 125.97 | 126.28 | 2,104,157 | -5.75(-4.36%) |
Aug 13, 2019 | 128.91 | 134.82 | 128.75 | 132.03 | 1,618,116 | +2.54(+1.96%) |
Aug 12, 2019 | 130.58 | 131.25 | 128.65 | 129.49 | 1,128,495 | -1.57(-1.20%) |
Aug 09, 2019 | 133.49 | 133.94 | 129.71 | 131.06 | 1,597,290 | -3.29(-2.45%) |
Aug 08, 2019 | 133.60 | 134.93 | 133.11 | 134.35 | 1,419,534 | +1.28(+0.96%) |
Aug 07, 2019 | 132.54 | 134.40 | 130.56 | 133.07 | 1,691,444 | -1.87(-1.39%) |
Aug 06, 2019 | 133.29 | 134.96 | 132.22 | 134.94 | 1,399,911 | +2.60(+1.96%) |
Aug 05, 2019 | 135.97 | 136.53 | 131.11 | 132.35 | 2,652,084 | -6.34(-4.57%) |
Aug 02, 2019 | 138.61 | 139.49 | 137.26 | 138.68 | 1,507,013 | -0.92(-0.66%) |
Aug 01, 2019 | 143.23 | 144.42 | 138.68 | 139.60 | 1,642,498 | -3.73(-2.60%) |
Jul 31, 2019 | 144.00 | 145.78 | 141.64 | 143.33 | 2,182,036 | -1.02(-0.71%) |
Jul 30, 2019 | 142.02 | 145.53 | 141.87 | 144.35 | 2,695,086 | -7.69(-5.06%) |
Jul 29, 2019 | 152.82 | 153.32 | 151.46 | 152.05 | 1,366,511 | -0.67(-0.44%) |
Jul 26, 2019 | 152.25 | 153.19 | 151.32 | 152.72 | 978,511 | -0.19(-0.13%) |
Jul 25, 2019 | 152.96 | 153.42 | 151.16 | 152.91 | 1,076,557 | -0.36(-0.23%) |
Jul 24, 2019 | 150.62 | 153.74 | 149.93 | 153.27 | 1,174,500 | +1.75(+1.15%) |
Jul 23, 2019 | 149.88 | 151.68 | 149.18 | 151.52 | 1,309,477 | +2.31(+1.55%) |
Jul 22, 2019 | 151.44 | 151.78 | 148.92 | 149.22 | 1,188,252 | -1.81(-1.20%) |
Jul 19, 2019 | 147.69 | 153.10 | 147.41 | 151.02 | 2,179,225 | +4.25(+2.89%) |
Jul 18, 2019 | 147.80 | 148.31 | 145.65 | 146.78 | 1,097,418 | -1.18(-0.80%) |
Jul 17, 2019 | 150.40 | 150.52 | 147.74 | 147.96 | 1,230,316 | -2.67(-1.78%) |
Jul 16, 2019 | 148.59 | 150.85 | 147.98 | 150.63 | 858,364 | +1.07(+0.72%) |
Jul 15, 2019 | 149.96 | 150.63 | 148.51 | 149.56 | 744,298 | +0.03(+0.02%) |
Jul 12, 2019 | 148.30 | 150.40 | 148.27 | 149.53 | 1,434,929 | +1.95(+1.32%) |
Jul 11, 2019 | 147.18 | 147.62 | 145.16 | 147.58 | 1,088,744 | +1.28(+0.87%) |
Jul 10, 2019 | 146.83 | 147.79 | 145.98 | 146.30 | 946,324 | +0.10(+0.07%) |
Jul 09, 2019 | 146.68 | 147.23 | 145.17 | 146.21 | 1,409,034 | -1.55(-1.05%) |
Jul 08, 2019 | 147.69 | 148.58 | 147.05 | 147.75 | 1,139,911 | -0.08(-0.05%) |
Jul 05, 2019 | 147.67 | 148.27 | 144.88 | 147.83 | 948,648 | -0.95(-0.64%) |
Jul 03, 2019 | 150.07 | 150.33 | 147.61 | 148.79 | 865,809 | +0.03(+0.02%) |
Jul 02, 2019 | 149.50 | 150.00 | 147.93 | 148.75 | 1,332,857 | -2.32(-1.54%) |
Jul 01, 2019 | 151.20 | 151.87 | 148.79 | 151.08 | 2,729,839 | +1.33(+0.89%) |
Jun 28, 2019 | 147.73 | 149.84 | 147.30 | 149.75 | 3,067,003 | +2.70(+1.84%) |
Jun 27, 2019 | 147.97 | 148.45 | 145.83 | 147.05 | 807,286 | -0.58(-0.39%) |
Jun 26, 2019 | 148.31 | 148.73 | 147.36 | 147.62 | 951,528 | +0.05(+0.04%) |
Jun 25, 2019 | 149.19 | 149.19 | 146.77 | 147.57 | 2,274,055 | -1.14(-0.77%) |
Jun 24, 2019 | 148.77 | 149.72 | 148.00 | 148.72 | 1,330,768 | +0.17(+0.12%) |
Jun 21, 2019 | 149.82 | 149.97 | 148.14 | 148.54 | 1,960,570 | -1.43(-0.96%) |
Jun 20, 2019 | 148.58 | 150.19 | 147.51 | 149.97 | 1,781,064 | +3.19(+2.17%) |
Jun 19, 2019 | 145.75 | 146.99 | 145.05 | 146.78 | 1,217,751 | +0.97(+0.67%) |
Jun 18, 2019 | 142.54 | 146.83 | 142.54 | 145.81 | 1,180,672 | +3.98(+2.81%) |
Jun 17, 2019 | 143.27 | 143.46 | 141.56 | 141.83 | 900,536 | -1.38(-0.96%) |
Jun 14, 2019 | 143.52 | 143.52 | 141.20 | 143.21 | 1,096,821 | -0.44(-0.30%) |
Jun 13, 2019 | 142.91 | 143.69 | 141.59 | 143.65 | 957,313 | +1.13(+0.79%) |
Jun 12, 2019 | 143.40 | 143.47 | 141.73 | 142.52 | 1,223,070 | -1.00(-0.69%) |
Jun 11, 2019 | 144.36 | 146.18 | 143.35 | 143.52 | 1,215,870 | +0.99(+0.69%) |
Jun 10, 2019 | 142.55 | 144.07 | 141.97 | 142.53 | 1,012,731 | +0.99(+0.70%) |
Jun 07, 2019 | 141.06 | 142.48 | 139.85 | 141.54 | 919,242 | +1.03(+0.73%) |
Jun 06, 2019 | 139.07 | 140.91 | 138.62 | 140.51 | 1,125,657 | +1.07(+0.76%) |
Jun 05, 2019 | 137.84 | 139.54 | 135.44 | 139.44 | 1,733,974 | +2.81(+2.05%) |
Jun 04, 2019 | 134.90 | 136.66 | 133.63 | 136.64 | 1,994,832 | +3.48(+2.61%) |