Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.39 | 133.42 | 130.63 | 132.15 | 24,980,322 | -0.25(-0.19%) |
Aug 29, 2019 | 131.57 | 132.71 | 131.24 | 132.40 | 21,042,200 | +2.45(+1.89%) |
Aug 28, 2019 | 129.30 | 130.14 | 128.02 | 129.95 | 18,154,854 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.09 | 130.12 | 24,109,852 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.95 | 128.36 | 129.84 | 21,197,288 | +1.98(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.87 | 40,178,760 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.44 | 130.65 | 132.08 | 19,509,870 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.72 | 132.29 | 133.04 | 15,625,040 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.97 | 131.56 | 131.58 | 22,094,536 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,240 | +2.19(+1.68%) |
Aug 16, 2019 | 129.30 | 130.81 | 129.14 | 130.49 | 26,106,968 | +2.35(+1.83%) |
Aug 15, 2019 | 128.83 | 129.01 | 126.78 | 128.15 | 29,333,600 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.14 | 128.43 | 33,914,680 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,396 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.74 | 21,434,876 | -1.83(-1.39%) |
Aug 09, 2019 | 132.43 | 133.17 | 130.38 | 131.57 | 24,561,736 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.70 | 28,770,344 | +3.45(+2.67%) |
Aug 07, 2019 | 127.83 | 129.60 | 125.95 | 129.25 | 34,959,124 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.69 | 34,213,508 | +2.37(+1.88%) |
Aug 05, 2019 | 127.36 | 127.96 | 124.95 | 126.32 | 44,712,680 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.80 | 32,228,442 | -1.11(-0.84%) |
Aug 01, 2019 | 130.89 | 134.66 | 130.82 | 131.91 | 42,441,188 | +1.71(+1.31%) |
Jul 31, 2019 | 134.07 | 134.23 | 129.06 | 130.19 | 40,377,224 | -3.90(-2.91%) |
Jul 30, 2019 | 133.89 | 134.92 | 133.57 | 134.09 | 17,614,684 | -0.65(-0.48%) |
Jul 29, 2019 | 135.19 | 135.20 | 133.16 | 134.74 | 17,377,500 | -0.30(-0.22%) |
Jul 26, 2019 | 134.11 | 135.36 | 134.04 | 135.04 | 19,925,960 | +1.10(+0.82%) |
Jul 25, 2019 | 134.17 | 134.34 | 133.11 | 133.94 | 19,196,358 | -0.51(-0.38%) |
Jul 24, 2019 | 132.71 | 134.47 | 132.66 | 134.45 | 21,701,086 | +1.37(+1.03%) |
Jul 23, 2019 | 133.53 | 133.75 | 131.88 | 133.08 | 18,857,652 | +0.82(+0.62%) |
Jul 22, 2019 | 131.28 | 132.98 | 131.21 | 132.26 | 26,248,858 | +1.73(+1.32%) |
Jul 19, 2019 | 133.97 | 134.40 | 130.37 | 130.53 | 51,278,448 | +0.19(+0.15%) |
Jul 18, 2019 | 129.51 | 130.53 | 128.67 | 130.34 | 32,117,700 | +0.14(+0.11%) |
Jul 17, 2019 | 131.56 | 131.78 | 130.15 | 130.19 | 21,140,810 | -0.77(-0.59%) |
Jul 16, 2019 | 132.76 | 132.85 | 130.43 | 130.97 | 23,780,792 | -1.74(-1.31%) |
Jul 15, 2019 | 133.22 | 133.32 | 132.29 | 132.71 | 17,426,280 | +0.00(+0.00%) |
Jul 12, 2019 | 132.66 | 132.93 | 131.86 | 132.71 | 19,820,456 | +0.48(+0.36%) |
Jul 11, 2019 | 132.04 | 133.01 | 131.72 | 132.23 | 23,361,566 | +0.53(+0.40%) |
Jul 10, 2019 | 131.02 | 132.40 | 130.91 | 131.70 | 25,328,530 | +1.36(+1.04%) |
Jul 09, 2019 | 129.94 | 130.86 | 129.75 | 130.35 | 20,881,986 | -0.51(-0.39%) |
Jul 08, 2019 | 130.32 | 130.99 | 129.34 | 130.85 | 17,554,992 | -0.09(-0.07%) |
Jul 05, 2019 | 129.88 | 131.21 | 129.67 | 130.95 | 18,987,626 | -0.38(-0.29%) |
Jul 03, 2019 | 130.70 | 131.60 | 130.22 | 131.33 | 14,265,185 | +0.84(+0.64%) |
Jul 02, 2019 | 130.05 | 130.50 | 129.31 | 130.49 | 15,943,559 | +0.91(+0.70%) |
Jul 01, 2019 | 130.54 | 130.60 | 128.95 | 129.58 | 23,706,184 | +1.59(+1.25%) |
Jun 28, 2019 | 128.57 | 128.60 | 127.22 | 127.99 | 31,444,804 | -0.18(-0.14%) |
Jun 27, 2019 | 128.16 | 128.70 | 127.56 | 128.17 | 17,325,446 | +0.21(+0.16%) |
Jun 26, 2019 | 128.36 | 129.69 | 127.64 | 127.96 | 24,757,476 | +0.48(+0.37%) |
Jun 25, 2019 | 131.13 | 131.46 | 126.81 | 127.48 | 34,862,332 | -4.18(-3.17%) |
Jun 24, 2019 | 130.89 | 132.23 | 130.89 | 131.66 | 21,582,460 | +0.79(+0.61%) |
Jun 21, 2019 | 130.49 | 131.59 | 130.38 | 130.86 | 38,441,644 | +0.02(+0.01%) |
Jun 20, 2019 | 131.32 | 131.52 | 129.67 | 130.84 | 34,575,124 | +1.20(+0.93%) |
Jun 19, 2019 | 128.98 | 129.87 | 127.84 | 129.64 | 24,842,966 | +0.51(+0.39%) |
Jun 18, 2019 | 128.21 | 129.21 | 127.61 | 129.13 | 27,139,786 | +2.21(+1.74%) |
Jun 17, 2019 | 126.72 | 127.77 | 126.62 | 126.93 | 15,188,857 | +0.38(+0.30%) |
Jun 14, 2019 | 126.36 | 127.83 | 125.77 | 126.55 | 18,653,322 | +0.12(+0.10%) |
Jun 13, 2019 | 126.10 | 126.75 | 125.69 | 126.42 | 17,999,022 | +0.79(+0.63%) |
Jun 12, 2019 | 125.54 | 126.09 | 124.88 | 125.63 | 17,884,434 | -0.58(-0.46%) |
Jun 11, 2019 | 127.91 | 128.25 | 125.43 | 126.21 | 25,022,766 | -0.48(-0.38%) |
Jun 10, 2019 | 126.50 | 128.10 | 126.11 | 126.69 | 27,703,092 | +1.15(+0.91%) |
Jun 07, 2019 | 123.43 | 126.35 | 122.54 | 125.54 | 35,466,712 | +3.42(+2.80%) |
Jun 06, 2019 | 120.80 | 122.27 | 120.00 | 122.12 | 22,454,558 | +1.90(+1.58%) |
Jun 05, 2019 | 119.38 | 120.26 | 118.67 | 120.22 | 26,083,640 | +2.55(+2.17%) |
Jun 04, 2019 | 115.87 | 117.78 | 115.27 | 117.67 | 30,743,224 | +2.75(+2.39%) |