Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.70 | 134.01 | 131.74 | 133.32 | 1,411,547 | +0.69(+0.52%) |
Aug 29, 2019 | 133.90 | 134.30 | 131.93 | 132.62 | 1,626,848 | -0.13(-0.10%) |
Aug 28, 2019 | 132.76 | 133.62 | 131.64 | 132.76 | 1,444,889 | -0.62(-0.47%) |
Aug 27, 2019 | 141.56 | 142.27 | 132.96 | 133.38 | 2,773,669 | -8.01(-5.66%) |
Aug 26, 2019 | 140.49 | 141.99 | 139.99 | 141.39 | 1,465,226 | +2.14(+1.54%) |
Aug 23, 2019 | 141.17 | 144.99 | 138.40 | 139.25 | 2,244,299 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.39 | 141.68 | 142.04 | 1,934,675 | +1.22(+0.87%) |
Aug 21, 2019 | 139.38 | 142.91 | 139.26 | 140.82 | 2,256,555 | +1.64(+1.18%) |
Aug 20, 2019 | 140.35 | 142.23 | 138.89 | 139.18 | 2,090,367 | -1.13(-0.81%) |
Aug 19, 2019 | 141.01 | 142.77 | 140.22 | 140.31 | 1,567,554 | +0.64(+0.46%) |
Aug 16, 2019 | 136.62 | 140.10 | 136.50 | 139.67 | 1,309,131 | +3.86(+2.85%) |
Aug 15, 2019 | 136.11 | 137.09 | 135.34 | 135.81 | 1,376,008 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.04 | 135.67 | 136.37 | 1,556,568 | -4.28(-3.04%) |
Aug 13, 2019 | 137.52 | 141.90 | 136.74 | 140.65 | 1,939,274 | +3.48(+2.54%) |
Aug 12, 2019 | 134.50 | 137.73 | 133.91 | 137.17 | 1,217,507 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.14 | 133.80 | 134.77 | 1,561,075 | -0.30(-0.22%) |
Aug 08, 2019 | 134.13 | 136.20 | 133.16 | 135.07 | 2,112,751 | +1.24(+0.93%) |
Aug 07, 2019 | 132.14 | 134.17 | 127.91 | 133.83 | 2,803,711 | +0.20(+0.15%) |
Aug 06, 2019 | 139.06 | 142.23 | 128.93 | 133.62 | 5,030,384 | -5.44(-3.91%) |
Aug 05, 2019 | 140.85 | 141.54 | 138.59 | 139.06 | 1,670,184 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.67 | 139.56 | 142.40 | 1,319,637 | -0.11(-0.08%) |
Aug 01, 2019 | 139.13 | 144.19 | 137.73 | 142.52 | 3,008,629 | +8.94(+6.69%) |
Jul 31, 2019 | 136.59 | 137.05 | 132.42 | 133.58 | 1,803,653 | -3.43(-2.50%) |
Jul 30, 2019 | 134.59 | 137.71 | 133.72 | 137.01 | 941,652 | +1.19(+0.88%) |
Jul 29, 2019 | 133.57 | 136.02 | 133.43 | 135.82 | 1,022,982 | +2.24(+1.68%) |
Jul 26, 2019 | 133.37 | 133.91 | 132.28 | 133.58 | 876,290 | +0.80(+0.60%) |
Jul 25, 2019 | 134.94 | 135.89 | 132.42 | 132.78 | 1,142,388 | -2.16(-1.60%) |
Jul 24, 2019 | 133.14 | 135.45 | 132.59 | 134.94 | 983,224 | +2.17(+1.64%) |
Jul 23, 2019 | 133.46 | 133.68 | 131.97 | 132.77 | 912,028 | -0.62(-0.47%) |
Jul 22, 2019 | 134.04 | 134.86 | 132.62 | 133.39 | 653,133 | -0.13(-0.10%) |
Jul 19, 2019 | 134.52 | 134.70 | 132.58 | 133.53 | 851,429 | -0.75(-0.56%) |
Jul 18, 2019 | 132.51 | 134.48 | 131.24 | 134.28 | 1,039,223 | +1.01(+0.76%) |
Jul 17, 2019 | 136.34 | 136.74 | 132.83 | 133.27 | 1,578,929 | -4.16(-3.03%) |
Jul 16, 2019 | 137.25 | 137.68 | 133.96 | 137.43 | 1,596,713 | +0.23(+0.17%) |
Jul 15, 2019 | 139.25 | 139.38 | 135.96 | 137.20 | 1,383,183 | -1.81(-1.30%) |
Jul 12, 2019 | 138.46 | 140.69 | 137.31 | 139.01 | 1,582,295 | +0.75(+0.54%) |
Jul 11, 2019 | 140.27 | 142.50 | 136.26 | 138.26 | 2,295,449 | +2.70(+1.99%) |
Jul 10, 2019 | 134.45 | 135.59 | 132.94 | 135.56 | 698,707 | +1.70(+1.27%) |
Jul 09, 2019 | 134.17 | 135.76 | 133.62 | 133.85 | 1,199,164 | -1.19(-0.88%) |
Jul 08, 2019 | 134.13 | 135.30 | 132.35 | 135.05 | 1,082,245 | +0.43(+0.32%) |
Jul 05, 2019 | 135.16 | 138.19 | 133.67 | 134.61 | 1,031,805 | -0.68(-0.50%) |
Jul 03, 2019 | 131.69 | 136.81 | 130.87 | 135.30 | 1,637,532 | +4.69(+3.59%) |
Jul 02, 2019 | 128.77 | 131.00 | 127.03 | 130.61 | 1,200,774 | +1.56(+1.21%) |
Jul 01, 2019 | 129.78 | 130.18 | 128.09 | 129.05 | 851,971 | -0.14(-0.11%) |
Jun 28, 2019 | 128.66 | 129.74 | 127.60 | 129.19 | 3,320,626 | +0.45(+0.35%) |
Jun 27, 2019 | 125.96 | 128.88 | 125.78 | 128.74 | 1,123,896 | +3.59(+2.87%) |
Jun 26, 2019 | 126.66 | 126.83 | 124.46 | 125.16 | 1,383,458 | -1.55(-1.22%) |
Jun 25, 2019 | 126.71 | 128.12 | 125.32 | 126.70 | 1,093,218 | +0.64(+0.51%) |
Jun 24, 2019 | 128.12 | 128.26 | 125.22 | 126.06 | 961,783 | -1.86(-1.45%) |
Jun 21, 2019 | 129.25 | 129.25 | 127.23 | 127.91 | 2,035,732 | -1.34(-1.03%) |
Jun 20, 2019 | 130.50 | 130.50 | 127.82 | 129.25 | 1,115,710 | -0.46(-0.36%) |
Jun 19, 2019 | 128.60 | 130.12 | 127.97 | 129.71 | 1,170,430 | +1.40(+1.09%) |
Jun 18, 2019 | 129.94 | 129.94 | 127.81 | 128.31 | 1,172,124 | -0.35(-0.27%) |
Jun 17, 2019 | 128.66 | 128.90 | 127.09 | 128.65 | 988,242 | +0.67(+0.53%) |
Jun 14, 2019 | 129.78 | 129.79 | 127.88 | 127.98 | 1,099,004 | -1.64(-1.27%) |
Jun 13, 2019 | 129.27 | 129.67 | 127.87 | 129.62 | 765,271 | +0.79(+0.61%) |
Jun 12, 2019 | 127.10 | 129.00 | 126.82 | 128.84 | 1,178,980 | +1.36(+1.07%) |
Jun 11, 2019 | 128.23 | 128.82 | 126.58 | 127.47 | 1,515,517 | -0.14(-0.11%) |
Jun 10, 2019 | 126.07 | 128.73 | 125.24 | 127.62 | 1,260,861 | +2.38(+1.90%) |
Jun 07, 2019 | 123.92 | 126.14 | 123.63 | 125.24 | 1,084,649 | +2.05(+1.66%) |
Jun 06, 2019 | 122.13 | 124.42 | 122.13 | 123.19 | 1,325,809 | +0.75(+0.61%) |
Jun 05, 2019 | 123.44 | 124.59 | 121.27 | 122.44 | 1,054,050 | -0.18(-0.15%) |
Jun 04, 2019 | 121.26 | 123.64 | 120.98 | 122.63 | 1,742,922 | +2.88(+2.41%) |