Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 135.36 | 136.68 | 134.47 | 135.31 | 144,598 | +0.47(+0.35%) |
Aug 29, 2019 | 134.26 | 134.93 | 132.60 | 134.85 | 201,348 | +1.68(+1.26%) |
Aug 28, 2019 | 131.95 | 135.09 | 130.43 | 133.17 | 418,449 | +0.88(+0.66%) |
Aug 27, 2019 | 134.85 | 135.82 | 131.80 | 132.29 | 119,610 | -1.53(-1.14%) |
Aug 26, 2019 | 134.78 | 134.80 | 132.91 | 133.82 | 307,959 | -0.27(-0.20%) |
Aug 23, 2019 | 135.34 | 137.90 | 133.92 | 134.09 | 184,472 | -1.35(-1.00%) |
Aug 22, 2019 | 136.84 | 137.72 | 135.00 | 135.44 | 365,667 | -1.13(-0.83%) |
Aug 21, 2019 | 135.98 | 137.68 | 134.99 | 136.57 | 112,124 | +1.74(+1.29%) |
Aug 20, 2019 | 134.77 | 135.61 | 133.88 | 134.83 | 432,346 | -0.53(-0.39%) |
Aug 19, 2019 | 137.56 | 138.15 | 135.23 | 135.36 | 155,404 | -0.73(-0.54%) |
Aug 16, 2019 | 135.15 | 137.62 | 135.15 | 136.10 | 322,775 | +1.83(+1.36%) |
Aug 15, 2019 | 135.91 | 135.91 | 133.90 | 134.27 | 157,982 | -1.06(-0.78%) |
Aug 14, 2019 | 134.58 | 136.10 | 133.96 | 135.32 | 357,000 | -0.62(-0.46%) |
Aug 13, 2019 | 137.12 | 138.46 | 135.81 | 135.94 | 118,310 | -1.38(-1.01%) |
Aug 12, 2019 | 138.46 | 138.46 | 135.54 | 137.32 | 285,471 | -1.95(-1.40%) |
Aug 09, 2019 | 139.99 | 141.68 | 137.85 | 139.28 | 120,883 | -2.47(-1.74%) |
Aug 08, 2019 | 141.02 | 142.36 | 140.48 | 141.75 | 276,913 | +1.60(+1.14%) |
Aug 07, 2019 | 138.57 | 141.52 | 136.88 | 140.15 | 137,670 | +0.25(+0.18%) |
Aug 06, 2019 | 140.91 | 141.54 | 138.09 | 139.90 | 271,262 | +1.04(+0.75%) |
Aug 05, 2019 | 138.48 | 139.40 | 136.16 | 138.86 | 189,438 | -1.85(-1.31%) |
Aug 02, 2019 | 140.22 | 142.45 | 139.29 | 140.71 | 167,473 | -0.46(-0.32%) |
Aug 01, 2019 | 142.70 | 144.73 | 140.82 | 141.17 | 180,914 | -1.64(-1.15%) |
Jul 31, 2019 | 144.49 | 145.60 | 142.43 | 142.81 | 285,447 | -1.34(-0.93%) |
Jul 30, 2019 | 144.01 | 145.59 | 143.49 | 144.15 | 129,606 | -0.86(-0.59%) |
Jul 29, 2019 | 145.15 | 146.52 | 144.11 | 145.01 | 202,110 | -0.45(-0.31%) |
Jul 26, 2019 | 144.82 | 147.11 | 144.82 | 145.45 | 277,758 | +0.59(+0.41%) |
Jul 25, 2019 | 144.85 | 150.09 | 140.21 | 144.86 | 540,791 | +3.09(+2.18%) |
Jul 24, 2019 | 140.49 | 143.65 | 140.49 | 141.78 | 354,506 | +1.06(+0.75%) |
Jul 23, 2019 | 139.69 | 141.70 | 139.23 | 140.72 | 170,970 | +2.19(+1.58%) |
Jul 22, 2019 | 138.01 | 139.93 | 137.38 | 138.53 | 228,212 | +1.40(+1.02%) |
Jul 19, 2019 | 139.78 | 142.52 | 137.05 | 137.12 | 189,614 | -3.29(-2.34%) |
Jul 18, 2019 | 140.75 | 141.55 | 139.48 | 140.41 | 190,311 | -0.49(-0.34%) |
Jul 17, 2019 | 142.00 | 142.00 | 139.93 | 140.90 | 126,824 | -0.67(-0.47%) |
Jul 16, 2019 | 141.53 | 144.85 | 141.50 | 141.57 | 172,088 | +0.31(+0.22%) |
Jul 15, 2019 | 141.82 | 142.61 | 140.27 | 141.26 | 143,537 | -0.42(-0.30%) |
Jul 12, 2019 | 138.08 | 142.60 | 137.80 | 141.68 | 136,518 | +3.97(+2.89%) |
Jul 11, 2019 | 139.41 | 139.48 | 137.17 | 137.71 | 69,341 | -1.05(-0.76%) |
Jul 10, 2019 | 138.68 | 139.04 | 136.70 | 138.75 | 98,313 | +1.43(+1.04%) |
Jul 09, 2019 | 139.38 | 139.72 | 135.98 | 137.32 | 108,516 | -2.10(-1.50%) |
Jul 08, 2019 | 138.08 | 139.43 | 137.44 | 139.42 | 113,297 | +1.50(+1.08%) |
Jul 05, 2019 | 136.03 | 139.07 | 134.85 | 137.93 | 95,489 | +1.48(+1.08%) |
Jul 03, 2019 | 134.98 | 137.80 | 134.98 | 136.45 | 75,447 | +1.67(+1.24%) |
Jul 02, 2019 | 136.67 | 136.91 | 133.69 | 134.78 | 152,995 | -1.57(-1.15%) |
Jul 01, 2019 | 138.28 | 138.41 | 136.24 | 136.35 | 115,183 | -0.40(-0.29%) |
Jun 28, 2019 | 134.37 | 138.33 | 133.67 | 136.75 | 173,035 | +3.06(+2.29%) |
Jun 27, 2019 | 131.52 | 134.37 | 131.15 | 133.69 | 142,369 | +2.75(+2.10%) |
Jun 26, 2019 | 128.64 | 131.35 | 127.52 | 130.94 | 132,514 | +2.75(+2.15%) |
Jun 25, 2019 | 128.97 | 130.19 | 127.53 | 128.19 | 160,915 | -0.31(-0.24%) |
Jun 24, 2019 | 128.88 | 129.82 | 127.34 | 128.49 | 93,191 | -0.27(-0.21%) |
Jun 21, 2019 | 131.57 | 131.85 | 128.52 | 128.76 | 186,676 | -4.19(-3.15%) |
Jun 20, 2019 | 136.67 | 137.23 | 132.57 | 132.95 | 104,171 | -3.03(-2.23%) |
Jun 19, 2019 | 135.72 | 136.19 | 133.63 | 135.98 | 74,519 | +0.28(+0.21%) |
Jun 18, 2019 | 135.76 | 138.25 | 135.31 | 135.70 | 265,646 | +0.75(+0.56%) |
Jun 17, 2019 | 135.17 | 136.71 | 133.95 | 134.94 | 138,152 | -0.37(-0.27%) |
Jun 14, 2019 | 138.94 | 140.37 | 134.57 | 135.31 | 100,631 | -3.79(-2.73%) |
Jun 13, 2019 | 136.93 | 141.70 | 136.72 | 139.11 | 176,863 | +2.65(+1.94%) |
Jun 12, 2019 | 135.32 | 137.04 | 133.74 | 136.46 | 98,762 | +1.17(+0.86%) |
Jun 11, 2019 | 135.86 | 137.42 | 134.26 | 135.29 | 97,002 | +0.26(+0.19%) |
Jun 10, 2019 | 135.39 | 137.39 | 134.44 | 135.03 | 119,706 | +0.04(+0.03%) |
Jun 07, 2019 | 135.41 | 137.43 | 134.40 | 135.00 | 77,924 | -0.01(-0.01%) |
Jun 06, 2019 | 136.63 | 136.63 | 133.07 | 135.01 | 108,445 | -1.65(-1.21%) |
Jun 05, 2019 | 135.98 | 137.79 | 135.18 | 136.66 | 89,497 | +1.11(+0.82%) |
Jun 04, 2019 | 133.00 | 136.87 | 133.00 | 135.55 | 78,765 | +3.69(+2.80%) |