Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 126.73 | 127.35 | 125.39 | 125.87 | 733,074 | -0.06(-0.05%) |
Aug 29, 2019 | 125.45 | 126.86 | 125.42 | 125.93 | 608,652 | +1.66(+1.33%) |
Aug 28, 2019 | 122.53 | 124.82 | 122.24 | 124.27 | 626,053 | +1.27(+1.03%) |
Aug 27, 2019 | 124.90 | 125.32 | 122.67 | 123.01 | 626,369 | -1.50(-1.21%) |
Aug 26, 2019 | 123.90 | 124.57 | 123.29 | 124.51 | 478,661 | +1.47(+1.19%) |
Aug 23, 2019 | 126.18 | 127.40 | 122.28 | 123.04 | 714,578 | -3.77(-2.97%) |
Aug 22, 2019 | 127.13 | 127.39 | 125.24 | 126.81 | 562,003 | +0.80(+0.63%) |
Aug 21, 2019 | 125.87 | 126.65 | 125.37 | 126.02 | 573,785 | +0.87(+0.70%) |
Aug 20, 2019 | 126.64 | 126.64 | 125.07 | 125.14 | 675,737 | -2.42(-1.90%) |
Aug 19, 2019 | 128.26 | 128.69 | 127.45 | 127.56 | 693,806 | +1.43(+1.13%) |
Aug 16, 2019 | 124.67 | 126.81 | 124.54 | 126.14 | 871,177 | +2.44(+1.97%) |
Aug 15, 2019 | 124.61 | 125.27 | 123.31 | 123.70 | 676,978 | -0.08(-0.06%) |
Aug 14, 2019 | 126.74 | 127.61 | 123.04 | 123.78 | 1,017,322 | -5.61(-4.34%) |
Aug 13, 2019 | 128.28 | 130.85 | 127.25 | 129.39 | 670,980 | +1.25(+0.97%) |
Aug 12, 2019 | 128.87 | 129.54 | 127.84 | 128.14 | 547,997 | -2.69(-2.05%) |
Aug 09, 2019 | 130.37 | 131.84 | 129.83 | 130.82 | 592,714 | +0.11(+0.09%) |
Aug 08, 2019 | 129.83 | 131.47 | 129.09 | 130.71 | 656,522 | +1.94(+1.51%) |
Aug 07, 2019 | 129.40 | 130.50 | 127.27 | 128.77 | 1,333,827 | -3.56(-2.69%) |
Aug 06, 2019 | 132.28 | 132.78 | 130.49 | 132.33 | 805,930 | +0.68(+0.52%) |
Aug 05, 2019 | 132.27 | 132.80 | 130.62 | 131.64 | 1,237,721 | -3.13(-2.32%) |
Aug 02, 2019 | 133.17 | 134.88 | 131.96 | 134.77 | 1,213,964 | +1.59(+1.19%) |
Aug 01, 2019 | 140.13 | 140.70 | 133.03 | 133.18 | 1,511,491 | -7.26(-5.17%) |
Jul 31, 2019 | 140.45 | 141.90 | 139.82 | 140.44 | 878,254 | -0.19(-0.13%) |
Jul 30, 2019 | 139.27 | 140.67 | 139.03 | 140.63 | 607,082 | +0.66(+0.47%) |
Jul 29, 2019 | 140.83 | 142.17 | 139.81 | 139.97 | 680,734 | -1.07(-0.76%) |
Jul 26, 2019 | 139.64 | 141.14 | 139.54 | 141.04 | 1,607,742 | +1.39(+1.00%) |
Jul 25, 2019 | 140.66 | 141.38 | 139.37 | 139.65 | 1,079,209 | -0.34(-0.24%) |
Jul 24, 2019 | 138.59 | 140.19 | 137.73 | 139.99 | 1,055,124 | +0.95(+0.68%) |
Jul 23, 2019 | 138.12 | 139.23 | 137.47 | 139.04 | 937,587 | +0.92(+0.67%) |
Jul 22, 2019 | 137.94 | 138.46 | 137.19 | 138.12 | 843,648 | -1.15(-0.82%) |
Jul 19, 2019 | 139.87 | 140.34 | 137.96 | 139.26 | 1,188,936 | +0.09(+0.07%) |
Jul 18, 2019 | 142.47 | 143.47 | 137.34 | 139.17 | 2,289,404 | -6.57(-4.51%) |
Jul 17, 2019 | 146.09 | 146.32 | 144.85 | 145.74 | 816,892 | -0.57(-0.39%) |
Jul 16, 2019 | 147.68 | 147.68 | 145.55 | 146.31 | 975,083 | -1.04(-0.71%) |
Jul 15, 2019 | 149.09 | 149.09 | 146.91 | 147.35 | 799,250 | -1.49(-1.00%) |
Jul 12, 2019 | 148.39 | 148.96 | 147.39 | 148.84 | 700,427 | +0.26(+0.17%) |
Jul 11, 2019 | 146.99 | 148.74 | 146.18 | 148.58 | 432,915 | +2.11(+1.44%) |
Jul 10, 2019 | 148.56 | 149.35 | 146.22 | 146.47 | 703,397 | -2.51(-1.69%) |
Jul 09, 2019 | 147.24 | 149.25 | 146.74 | 148.98 | 775,570 | +1.03(+0.70%) |
Jul 08, 2019 | 148.13 | 148.74 | 147.50 | 147.95 | 664,016 | -0.84(-0.56%) |
Jul 05, 2019 | 147.58 | 149.57 | 147.28 | 148.79 | 699,842 | +2.10(+1.43%) |
Jul 03, 2019 | 145.89 | 146.89 | 145.44 | 146.68 | 333,430 | +1.26(+0.86%) |
Jul 02, 2019 | 145.79 | 146.89 | 144.53 | 145.43 | 476,113 | -0.62(-0.43%) |
Jul 01, 2019 | 146.43 | 147.37 | 144.88 | 146.05 | 738,505 | +0.63(+0.44%) |
Jun 28, 2019 | 142.73 | 145.66 | 142.73 | 145.42 | 1,516,286 | +1.15(+0.80%) |
Jun 27, 2019 | 142.50 | 144.33 | 142.20 | 144.26 | 821,418 | +2.31(+1.63%) |
Jun 26, 2019 | 142.19 | 142.98 | 141.43 | 141.96 | 616,977 | +0.46(+0.33%) |
Jun 25, 2019 | 141.66 | 142.43 | 140.09 | 141.49 | 668,172 | +0.03(+0.02%) |
Jun 24, 2019 | 141.26 | 143.52 | 140.23 | 141.47 | 579,227 | -0.05(-0.04%) |
Jun 21, 2019 | 141.87 | 142.81 | 141.49 | 141.52 | 1,481,434 | -0.27(-0.19%) |
Jun 20, 2019 | 142.25 | 142.57 | 138.91 | 141.79 | 687,386 | -0.03(-0.02%) |
Jun 19, 2019 | 143.43 | 144.96 | 141.60 | 141.82 | 582,023 | -0.97(-0.68%) |
Jun 18, 2019 | 140.96 | 143.60 | 140.51 | 142.78 | 493,323 | +1.75(+1.24%) |
Jun 17, 2019 | 143.78 | 144.60 | 140.70 | 141.03 | 501,722 | -2.53(-1.76%) |
Jun 14, 2019 | 142.83 | 143.84 | 141.63 | 143.56 | 375,884 | +1.07(+0.75%) |
Jun 13, 2019 | 141.78 | 143.71 | 141.51 | 142.49 | 673,694 | +1.03(+0.73%) |
Jun 12, 2019 | 143.61 | 144.07 | 141.30 | 141.47 | 641,255 | -1.98(-1.38%) |
Jun 11, 2019 | 144.33 | 145.71 | 142.55 | 143.44 | 673,566 | +0.14(+0.10%) |
Jun 10, 2019 | 142.76 | 144.48 | 142.25 | 143.31 | 483,757 | +1.57(+1.11%) |
Jun 07, 2019 | 142.45 | 142.45 | 140.91 | 141.73 | 522,776 | -0.97(-0.68%) |
Jun 06, 2019 | 141.88 | 143.32 | 141.30 | 142.70 | 469,903 | +0.45(+0.32%) |
Jun 05, 2019 | 143.09 | 143.13 | 140.83 | 142.25 | 639,421 | -0.77(-0.54%) |
Jun 04, 2019 | 140.37 | 143.04 | 140.32 | 143.02 | 928,404 | +4.23(+3.05%) |