Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 145.53 | 145.60 | 143.18 | 143.71 | 262,556 | -1.66(-1.14%) |
Aug 29, 2019 | 144.99 | 145.91 | 144.72 | 145.37 | 155,090 | +0.94(+0.65%) |
Aug 28, 2019 | 144.01 | 144.94 | 143.45 | 144.43 | 148,407 | -0.08(-0.05%) |
Aug 27, 2019 | 144.58 | 145.19 | 143.44 | 144.51 | 215,819 | +0.91(+0.63%) |
Aug 26, 2019 | 142.78 | 143.75 | 141.78 | 143.60 | 177,231 | +2.00(+1.41%) |
Aug 23, 2019 | 144.01 | 145.13 | 141.31 | 141.61 | 205,470 | -2.50(-1.73%) |
Aug 22, 2019 | 144.97 | 145.42 | 143.24 | 144.11 | 191,127 | -0.07(-0.05%) |
Aug 21, 2019 | 143.90 | 145.38 | 143.28 | 144.18 | 218,616 | +0.80(+0.56%) |
Aug 20, 2019 | 144.01 | 144.53 | 143.27 | 143.38 | 166,497 | -0.65(-0.45%) |
Aug 19, 2019 | 144.61 | 144.61 | 143.35 | 144.03 | 173,693 | +0.71(+0.50%) |
Aug 16, 2019 | 142.06 | 143.43 | 141.37 | 143.32 | 163,060 | +2.15(+1.53%) |
Aug 15, 2019 | 141.28 | 142.29 | 140.39 | 141.16 | 145,644 | +0.52(+0.37%) |
Aug 14, 2019 | 141.75 | 142.56 | 140.31 | 140.64 | 271,499 | -2.69(-1.88%) |
Aug 13, 2019 | 141.31 | 143.40 | 140.27 | 143.33 | 291,015 | +2.75(+1.95%) |
Aug 12, 2019 | 141.19 | 142.46 | 140.06 | 140.58 | 159,192 | -1.61(-1.13%) |
Aug 09, 2019 | 140.96 | 143.08 | 140.96 | 142.19 | 324,906 | +0.82(+0.58%) |
Aug 08, 2019 | 138.89 | 141.78 | 138.59 | 141.37 | 429,063 | +3.40(+2.46%) |
Aug 07, 2019 | 135.55 | 138.47 | 134.48 | 137.97 | 325,656 | +1.22(+0.89%) |
Aug 06, 2019 | 132.99 | 136.81 | 132.83 | 136.76 | 357,669 | +4.72(+3.58%) |
Aug 05, 2019 | 132.02 | 134.15 | 131.10 | 132.03 | 554,069 | -1.90(-1.42%) |
Aug 02, 2019 | 135.08 | 135.16 | 133.54 | 133.93 | 326,728 | -1.70(-1.25%) |
Aug 01, 2019 | 135.94 | 137.91 | 134.94 | 135.63 | 336,616 | +0.01(+0.01%) |
Jul 31, 2019 | 135.40 | 137.14 | 134.10 | 135.62 | 477,989 | -0.21(-0.15%) |
Jul 30, 2019 | 136.25 | 136.56 | 134.62 | 135.83 | 566,341 | -0.88(-0.64%) |
Jul 29, 2019 | 135.95 | 137.00 | 134.44 | 136.71 | 518,826 | +1.44(+1.07%) |
Jul 26, 2019 | 132.69 | 137.56 | 130.77 | 135.26 | 665,602 | +4.00(+3.05%) |
Jul 25, 2019 | 128.80 | 133.84 | 126.30 | 131.26 | 1,162,615 | +10.46(+8.66%) |
Jul 24, 2019 | 120.76 | 121.54 | 118.68 | 120.80 | 436,784 | -0.99(-0.81%) |
Jul 23, 2019 | 121.62 | 122.75 | 121.22 | 121.79 | 241,122 | +0.41(+0.33%) |
Jul 22, 2019 | 120.12 | 121.59 | 120.12 | 121.38 | 334,721 | +1.58(+1.32%) |
Jul 19, 2019 | 120.66 | 120.66 | 119.22 | 119.80 | 295,914 | -0.65(-0.54%) |
Jul 18, 2019 | 120.19 | 120.98 | 118.85 | 120.45 | 364,303 | +0.16(+0.13%) |
Jul 17, 2019 | 121.59 | 121.65 | 120.08 | 120.30 | 252,454 | -1.29(-1.06%) |
Jul 16, 2019 | 122.83 | 123.02 | 121.53 | 121.59 | 153,810 | -1.14(-0.93%) |
Jul 15, 2019 | 122.79 | 123.28 | 121.78 | 122.73 | 262,143 | -0.05(-0.04%) |
Jul 12, 2019 | 122.94 | 123.64 | 121.69 | 122.78 | 191,229 | -0.06(-0.05%) |
Jul 11, 2019 | 122.73 | 122.98 | 121.63 | 122.84 | 144,946 | +0.64(+0.52%) |
Jul 10, 2019 | 122.91 | 123.79 | 121.85 | 122.20 | 224,685 | -0.22(-0.18%) |
Jul 09, 2019 | 120.36 | 122.52 | 120.21 | 122.42 | 200,968 | +1.16(+0.95%) |
Jul 08, 2019 | 121.86 | 121.88 | 120.45 | 121.26 | 195,633 | -1.10(-0.90%) |
Jul 05, 2019 | 121.86 | 122.43 | 120.53 | 122.36 | 177,041 | +0.08(+0.06%) |
Jul 03, 2019 | 122.39 | 122.58 | 121.19 | 122.28 | 242,305 | +0.34(+0.28%) |
Jul 02, 2019 | 122.96 | 122.96 | 120.58 | 121.94 | 262,041 | -1.14(-0.92%) |
Jul 01, 2019 | 124.33 | 125.38 | 122.07 | 123.08 | 265,509 | -0.41(-0.34%) |
Jun 28, 2019 | 121.92 | 124.19 | 121.92 | 123.49 | 1,086,066 | +1.55(+1.27%) |
Jun 27, 2019 | 120.90 | 122.18 | 120.44 | 121.94 | 251,761 | +1.83(+1.53%) |
Jun 26, 2019 | 121.20 | 121.44 | 118.52 | 120.11 | 267,486 | -0.86(-0.71%) |
Jun 25, 2019 | 120.69 | 121.83 | 120.06 | 120.97 | 260,261 | +0.39(+0.33%) |
Jun 24, 2019 | 120.14 | 121.90 | 119.84 | 120.57 | 180,704 | +0.15(+0.12%) |
Jun 21, 2019 | 119.96 | 120.77 | 119.26 | 120.43 | 387,728 | -0.18(-0.15%) |
Jun 20, 2019 | 121.32 | 121.55 | 120.01 | 120.60 | 160,806 | +0.38(+0.32%) |
Jun 19, 2019 | 119.97 | 120.44 | 119.36 | 120.22 | 203,093 | +0.47(+0.40%) |
Jun 18, 2019 | 119.68 | 120.71 | 119.14 | 119.75 | 193,891 | +0.68(+0.57%) |
Jun 17, 2019 | 119.15 | 120.35 | 118.18 | 119.06 | 248,903 | -0.02(-0.02%) |
Jun 14, 2019 | 120.40 | 121.17 | 119.02 | 119.08 | 172,177 | -1.20(-1.00%) |
Jun 13, 2019 | 120.63 | 121.81 | 119.80 | 120.29 | 262,303 | -0.29(-0.24%) |
Jun 12, 2019 | 119.14 | 120.98 | 118.54 | 120.57 | 193,287 | +1.48(+1.24%) |
Jun 11, 2019 | 119.24 | 119.62 | 118.10 | 119.09 | 170,878 | +0.72(+0.61%) |
Jun 10, 2019 | 118.32 | 119.45 | 118.14 | 118.37 | 246,758 | +0.64(+0.54%) |
Jun 07, 2019 | 117.02 | 118.14 | 116.63 | 117.73 | 254,972 | +1.21(+1.04%) |
Jun 06, 2019 | 115.81 | 116.75 | 115.22 | 116.52 | 184,449 | +0.63(+0.55%) |
Jun 05, 2019 | 115.44 | 116.31 | 114.83 | 115.89 | 248,086 | +1.12(+0.98%) |
Jun 04, 2019 | 114.33 | 115.18 | 113.40 | 114.76 | 187,705 | +1.58(+1.40%) |