Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 142.52 | 143.81 | 141.50 | 143.29 | 146,600 | +1.90(+1.34%) |
Aug 29, 2019 | 140.69 | 142.11 | 139.45 | 141.39 | 83,321 | +1.93(+1.38%) |
Aug 28, 2019 | 138.50 | 139.98 | 136.87 | 139.46 | 106,259 | +0.74(+0.53%) |
Aug 27, 2019 | 140.45 | 141.21 | 138.00 | 138.72 | 109,796 | -0.90(-0.64%) |
Aug 26, 2019 | 139.17 | 140.08 | 137.80 | 139.62 | 76,762 | +1.51(+1.09%) |
Aug 23, 2019 | 140.59 | 142.28 | 137.61 | 138.11 | 46,200 | -3.11(-2.20%) |
Aug 22, 2019 | 140.70 | 142.56 | 140.33 | 141.22 | 50,361 | +0.33(+0.23%) |
Aug 21, 2019 | 141.66 | 142.90 | 140.84 | 140.89 | 146,094 | +0.38(+0.27%) |
Aug 20, 2019 | 139.77 | 141.75 | 137.12 | 140.51 | 69,506 | +0.76(+0.54%) |
Aug 19, 2019 | 138.82 | 140.70 | 136.71 | 139.75 | 100,562 | +2.42(+1.76%) |
Aug 16, 2019 | 137.29 | 138.06 | 135.87 | 137.33 | 264,800 | +0.94(+0.69%) |
Aug 15, 2019 | 137.99 | 138.25 | 135.90 | 136.39 | 81,736 | -1.56(-1.13%) |
Aug 14, 2019 | 137.11 | 139.34 | 135.53 | 137.95 | 130,219 | -0.78(-0.56%) |
Aug 13, 2019 | 140.42 | 142.00 | 138.21 | 138.73 | 143,984 | -2.01(-1.43%) |
Aug 12, 2019 | 139.59 | 140.94 | 138.02 | 140.74 | 142,714 | +0.04(+0.03%) |
Aug 09, 2019 | 139.47 | 143.56 | 138.96 | 140.70 | 82,300 | +0.43(+0.31%) |
Aug 08, 2019 | 138.87 | 141.40 | 138.71 | 140.27 | 126,553 | +1.92(+1.39%) |
Aug 07, 2019 | 132.45 | 139.24 | 131.14 | 138.35 | 120,276 | +4.25(+3.17%) |
Aug 06, 2019 | 134.15 | 135.89 | 132.59 | 134.10 | 130,004 | +1.58(+1.19%) |
Aug 05, 2019 | 132.46 | 134.79 | 130.61 | 132.52 | 116,815 | -1.78(-1.33%) |
Aug 02, 2019 | 134.95 | 137.43 | 133.15 | 134.30 | 152,500 | -1.18(-0.87%) |
Aug 01, 2019 | 137.00 | 139.08 | 134.50 | 135.48 | 126,304 | -1.25(-0.91%) |
Jul 31, 2019 | 127.00 | 140.72 | 127.00 | 136.73 | 377,993 | +11.73(+9.38%) |
Jul 30, 2019 | 121.41 | 125.00 | 121.16 | 125.00 | 112,170 | +2.82(+2.31%) |
Jul 29, 2019 | 123.13 | 124.04 | 121.13 | 122.18 | 127,703 | -1.14(-0.92%) |
Jul 26, 2019 | 122.59 | 123.84 | 122.45 | 123.32 | 83,400 | +1.13(+0.92%) |
Jul 25, 2019 | 122.43 | 122.59 | 121.11 | 122.19 | 49,611 | -0.54(-0.44%) |
Jul 24, 2019 | 120.99 | 122.73 | 120.53 | 122.73 | 66,028 | +1.15(+0.95%) |
Jul 23, 2019 | 122.81 | 122.81 | 121.10 | 121.58 | 63,948 | -0.67(-0.55%) |
Jul 22, 2019 | 121.83 | 122.90 | 121.48 | 122.25 | 75,375 | +0.50(+0.41%) |
Jul 19, 2019 | 122.97 | 123.41 | 121.75 | 121.75 | 82,300 | -0.91(-0.74%) |
Jul 18, 2019 | 122.21 | 123.00 | 120.86 | 122.66 | 109,788 | +0.15(+0.12%) |
Jul 17, 2019 | 124.24 | 125.00 | 122.09 | 122.51 | 112,048 | -1.99(-1.60%) |
Jul 16, 2019 | 123.41 | 124.73 | 123.08 | 124.50 | 105,053 | +0.88(+0.71%) |
Jul 15, 2019 | 122.97 | 124.72 | 122.81 | 123.62 | 99,846 | +0.60(+0.49%) |
Jul 12, 2019 | 122.79 | 123.42 | 120.50 | 123.02 | 123,700 | +0.23(+0.19%) |
Jul 11, 2019 | 123.01 | 123.93 | 122.29 | 122.79 | 129,986 | -0.17(-0.14%) |
Jul 10, 2019 | 124.37 | 125.56 | 122.76 | 122.96 | 131,769 | -1.03(-0.83%) |
Jul 09, 2019 | 125.94 | 126.97 | 123.64 | 123.99 | 227,903 | -3.97(-3.10%) |
Jul 08, 2019 | 139.20 | 139.20 | 125.34 | 127.96 | 359,455 | -12.28(-8.76%) |
Jul 05, 2019 | 140.29 | 140.91 | 137.56 | 140.24 | 64,300 | -0.92(-0.65%) |
Jul 03, 2019 | 140.55 | 142.21 | 139.95 | 141.16 | 42,400 | +0.66(+0.47%) |
Jul 02, 2019 | 140.77 | 141.32 | 139.39 | 140.50 | 71,825 | +0.47(+0.34%) |
Jul 01, 2019 | 143.00 | 144.31 | 139.80 | 140.03 | 169,495 | -3.28(-2.29%) |
Jun 28, 2019 | 141.50 | 143.93 | 140.03 | 143.31 | 457,400 | +2.28(+1.62%) |
Jun 27, 2019 | 139.29 | 142.10 | 139.29 | 141.03 | 81,309 | +1.91(+1.37%) |
Jun 26, 2019 | 140.02 | 140.30 | 138.72 | 139.12 | 83,074 | -1.04(-0.74%) |
Jun 25, 2019 | 141.55 | 141.55 | 139.10 | 140.16 | 114,721 | -1.42(-1.00%) |
Jun 24, 2019 | 146.85 | 147.46 | 141.07 | 141.58 | 130,010 | -5.14(-3.50%) |
Jun 21, 2019 | 147.27 | 149.58 | 144.08 | 146.72 | 737,800 | -1.17(-0.79%) |
Jun 20, 2019 | 149.58 | 149.88 | 147.00 | 147.89 | 118,294 | +0.22(+0.15%) |
Jun 19, 2019 | 145.58 | 148.80 | 143.86 | 147.67 | 165,763 | +2.08(+1.43%) |
Jun 18, 2019 | 142.32 | 147.68 | 142.32 | 145.59 | 193,876 | +4.34(+3.07%) |
Jun 17, 2019 | 134.33 | 148.50 | 134.33 | 141.25 | 329,387 | +7.60(+5.69%) |
Jun 14, 2019 | 131.48 | 133.98 | 130.97 | 133.65 | 64,800 | +1.60(+1.21%) |
Jun 13, 2019 | 133.29 | 137.41 | 131.30 | 132.05 | 141,356 | -0.63(-0.47%) |
Jun 12, 2019 | 133.82 | 133.82 | 131.31 | 132.68 | 89,272 | -1.46(-1.09%) |
Jun 11, 2019 | 137.37 | 137.69 | 133.47 | 134.14 | 60,143 | -2.41(-1.76%) |
Jun 10, 2019 | 138.30 | 141.01 | 136.26 | 136.55 | 94,158 | -0.59(-0.43%) |
Jun 07, 2019 | 134.89 | 137.26 | 134.52 | 137.14 | 57,400 | +2.73(+2.03%) |
Jun 06, 2019 | 134.30 | 134.97 | 132.53 | 134.41 | 60,916 | +0.03(+0.02%) |
Jun 05, 2019 | 134.33 | 135.68 | 133.29 | 134.38 | 64,289 | +0.56(+0.42%) |
Jun 04, 2019 | 132.01 | 133.88 | 131.01 | 133.82 | 59,025 | +2.92(+2.23%) |