Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 140.42 | 140.50 | 138.69 | 139.44 | 19,991,484 | -0.25(-0.18%) |
Aug 29, 2019 | 138.79 | 139.86 | 138.62 | 139.69 | 20,056,038 | +2.41(+1.75%) |
Aug 28, 2019 | 135.43 | 138.07 | 135.14 | 137.29 | 21,486,614 | +1.58(+1.17%) |
Aug 27, 2019 | 138.62 | 138.67 | 135.54 | 135.70 | 26,212,278 | -2.04(-1.48%) |
Aug 26, 2019 | 137.53 | 137.76 | 136.51 | 137.75 | 20,468,622 | +1.50(+1.10%) |
Aug 23, 2019 | 139.80 | 140.63 | 135.78 | 136.25 | 39,470,184 | -4.31(-3.07%) |
Aug 22, 2019 | 141.16 | 141.54 | 139.72 | 140.56 | 13,855,107 | -0.33(-0.23%) |
Aug 21, 2019 | 141.11 | 141.14 | 140.33 | 140.88 | 14,713,237 | +1.15(+0.82%) |
Aug 20, 2019 | 140.45 | 140.54 | 139.58 | 139.73 | 14,223,952 | -0.92(-0.65%) |
Aug 19, 2019 | 140.83 | 141.36 | 140.48 | 140.65 | 18,174,328 | +1.41(+1.01%) |
Aug 16, 2019 | 136.91 | 139.51 | 136.88 | 139.24 | 25,559,404 | +2.94(+2.16%) |
Aug 15, 2019 | 137.36 | 137.41 | 135.65 | 136.30 | 25,918,412 | -0.54(-0.40%) |
Aug 14, 2019 | 138.61 | 138.63 | 136.52 | 136.85 | 30,130,714 | -3.93(-2.79%) |
Aug 13, 2019 | 138.97 | 142.20 | 138.34 | 140.78 | 23,431,084 | +1.50(+1.08%) |
Aug 12, 2019 | 140.35 | 140.64 | 138.96 | 139.28 | 16,013,491 | -1.83(-1.29%) |
Aug 09, 2019 | 142.49 | 142.54 | 140.56 | 141.11 | 20,615,064 | -1.80(-1.26%) |
Aug 08, 2019 | 140.67 | 142.99 | 140.52 | 142.91 | 20,712,128 | +3.02(+2.16%) |
Aug 07, 2019 | 138.58 | 140.26 | 137.43 | 139.89 | 25,547,534 | +0.44(+0.32%) |
Aug 06, 2019 | 139.50 | 140.25 | 138.07 | 139.45 | 25,912,538 | +0.80(+0.57%) |
Aug 05, 2019 | 140.32 | 140.44 | 136.98 | 138.65 | 41,837,504 | -4.29(-3.00%) |
Aug 02, 2019 | 143.67 | 144.04 | 141.73 | 142.94 | 32,180,534 | -1.60(-1.11%) |
Aug 01, 2019 | 146.97 | 148.18 | 143.89 | 144.55 | 40,633,728 | -2.13(-1.45%) |
Jul 31, 2019 | 147.82 | 149.17 | 145.73 | 146.67 | 43,168,060 | -0.98(-0.67%) |
Jul 30, 2019 | 145.27 | 147.87 | 144.94 | 147.66 | 23,150,346 | +1.37(+0.94%) |
Jul 29, 2019 | 147.26 | 147.42 | 145.77 | 146.29 | 14,078,420 | -0.98(-0.67%) |
Jul 26, 2019 | 145.75 | 147.47 | 145.68 | 147.27 | 15,221,451 | +1.72(+1.18%) |
Jul 25, 2019 | 147.25 | 147.31 | 145.30 | 145.55 | 19,101,018 | -1.78(-1.21%) |
Jul 24, 2019 | 144.55 | 147.51 | 144.39 | 147.33 | 25,425,530 | +2.40(+1.65%) |
Jul 23, 2019 | 144.54 | 144.95 | 143.84 | 144.93 | 16,533,596 | +0.96(+0.66%) |
Jul 22, 2019 | 144.50 | 144.93 | 143.71 | 143.97 | 15,450,903 | -0.13(-0.09%) |
Jul 19, 2019 | 145.16 | 145.61 | 144.11 | 144.11 | 18,340,844 | -0.83(-0.58%) |
Jul 18, 2019 | 144.35 | 145.22 | 144.02 | 144.94 | 16,806,928 | +0.54(+0.38%) |
Jul 17, 2019 | 145.44 | 145.53 | 144.02 | 144.40 | 15,104,533 | -1.04(-0.71%) |
Jul 16, 2019 | 145.33 | 146.34 | 144.90 | 145.44 | 16,172,358 | -0.05(-0.03%) |
Jul 15, 2019 | 146.67 | 146.70 | 145.07 | 145.48 | 13,008,427 | -0.77(-0.53%) |
Jul 12, 2019 | 145.34 | 146.78 | 145.10 | 146.25 | 17,802,230 | +1.12(+0.77%) |
Jul 11, 2019 | 146.04 | 146.09 | 144.47 | 145.13 | 15,206,617 | -0.71(-0.49%) |
Jul 10, 2019 | 146.34 | 146.67 | 145.07 | 145.84 | 18,485,542 | +0.25(+0.17%) |
Jul 09, 2019 | 144.78 | 145.61 | 144.72 | 145.59 | 13,210,151 | +0.20(+0.13%) |
Jul 08, 2019 | 146.34 | 146.60 | 145.11 | 145.39 | 10,387,503 | -1.40(-0.95%) |
Jul 05, 2019 | 145.67 | 146.84 | 145.08 | 146.78 | 15,110,867 | +0.39(+0.27%) |
Jul 03, 2019 | 145.77 | 146.47 | 145.37 | 146.39 | 9,729,530 | +1.04(+0.72%) |
Jul 02, 2019 | 146.17 | 146.26 | 144.52 | 145.35 | 20,304,134 | -0.83(-0.57%) |
Jul 01, 2019 | 147.59 | 148.05 | 145.42 | 146.18 | 24,711,232 | +0.50(+0.34%) |
Jun 28, 2019 | 144.23 | 146.17 | 144.22 | 145.68 | 37,455,132 | +1.75(+1.22%) |
Jun 27, 2019 | 141.69 | 144.06 | 141.69 | 143.93 | 23,776,598 | +2.65(+1.88%) |
Jun 26, 2019 | 141.60 | 142.61 | 141.24 | 141.28 | 16,765,920 | -0.33(-0.23%) |
Jun 25, 2019 | 142.69 | 142.87 | 141.46 | 141.60 | 18,628,438 | -0.87(-0.61%) |
Jun 24, 2019 | 144.61 | 144.66 | 142.40 | 142.48 | 25,616,458 | -1.75(-1.21%) |
Jun 21, 2019 | 145.33 | 145.37 | 143.91 | 144.23 | 21,192,744 | -1.25(-0.86%) |
Jun 20, 2019 | 146.19 | 146.35 | 144.69 | 145.48 | 18,781,746 | +0.68(+0.47%) |
Jun 19, 2019 | 144.45 | 144.93 | 143.71 | 144.80 | 16,672,276 | +0.52(+0.36%) |
Jun 18, 2019 | 143.59 | 145.35 | 142.65 | 144.28 | 23,585,370 | +1.66(+1.16%) |
Jun 17, 2019 | 142.28 | 143.24 | 142.09 | 142.63 | 13,348,521 | +0.98(+0.69%) |
Jun 14, 2019 | 142.72 | 142.78 | 141.64 | 141.65 | 17,304,440 | -1.25(-0.88%) |
Jun 13, 2019 | 142.19 | 143.00 | 141.78 | 142.90 | 15,893,277 | +1.49(+1.06%) |
Jun 12, 2019 | 141.13 | 141.69 | 140.61 | 141.41 | 12,801,320 | +0.16(+0.11%) |
Jun 11, 2019 | 142.71 | 143.05 | 140.57 | 141.25 | 16,458,831 | -0.42(-0.30%) |
Jun 10, 2019 | 141.39 | 142.97 | 141.39 | 141.67 | 20,257,980 | +0.83(+0.59%) |
Jun 07, 2019 | 140.05 | 141.44 | 140.05 | 140.84 | 18,324,944 | +0.99(+0.71%) |
Jun 06, 2019 | 140.15 | 140.52 | 138.46 | 139.85 | 22,244,778 | +0.37(+0.27%) |
Jun 05, 2019 | 140.74 | 140.85 | 138.74 | 139.47 | 19,472,336 | -0.71(-0.51%) |
Jun 04, 2019 | 138.09 | 140.30 | 136.69 | 140.18 | 22,723,938 | +3.54(+2.59%) |