Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 140.04 | 142.24 | 139.36 | 140.84 | 276,721 | +1.40(+1.00%) |
Aug 29, 2019 | 137.84 | 139.50 | 136.03 | 139.45 | 552,382 | +2.52(+1.84%) |
Aug 28, 2019 | 135.54 | 138.09 | 135.19 | 136.92 | 190,044 | +0.97(+0.72%) |
Aug 27, 2019 | 136.92 | 137.26 | 135.48 | 135.95 | 140,610 | -0.39(-0.28%) |
Aug 26, 2019 | 135.39 | 136.87 | 133.52 | 136.34 | 226,568 | +2.32(+1.73%) |
Aug 23, 2019 | 136.29 | 137.22 | 133.54 | 134.01 | 211,460 | -2.88(-2.10%) |
Aug 22, 2019 | 136.36 | 137.03 | 135.50 | 136.89 | 206,185 | +1.25(+0.92%) |
Aug 21, 2019 | 137.72 | 138.48 | 135.53 | 135.64 | 299,768 | -2.30(-1.67%) |
Aug 20, 2019 | 137.60 | 137.98 | 136.49 | 137.94 | 242,341 | +0.16(+0.11%) |
Aug 19, 2019 | 138.49 | 139.07 | 136.94 | 137.78 | 316,712 | +0.45(+0.33%) |
Aug 16, 2019 | 136.45 | 138.47 | 136.45 | 137.34 | 564,243 | +1.75(+1.29%) |
Aug 15, 2019 | 135.31 | 135.99 | 134.34 | 135.59 | 188,782 | +0.98(+0.73%) |
Aug 14, 2019 | 134.92 | 135.81 | 133.96 | 134.61 | 194,021 | -2.73(-1.99%) |
Aug 13, 2019 | 135.24 | 139.32 | 135.24 | 137.34 | 189,780 | +1.57(+1.15%) |
Aug 12, 2019 | 136.97 | 137.71 | 135.55 | 135.77 | 145,708 | -1.74(-1.27%) |
Aug 09, 2019 | 137.47 | 138.65 | 136.86 | 137.51 | 185,565 | -0.56(-0.41%) |
Aug 08, 2019 | 137.87 | 139.76 | 137.78 | 138.07 | 480,477 | +1.15(+0.84%) |
Aug 07, 2019 | 133.42 | 137.35 | 132.61 | 136.92 | 246,779 | +2.04(+1.51%) |
Aug 06, 2019 | 133.52 | 135.43 | 132.68 | 134.88 | 181,212 | +2.24(+1.69%) |
Aug 05, 2019 | 134.50 | 135.86 | 131.86 | 132.64 | 287,378 | -4.12(-3.01%) |
Aug 02, 2019 | 135.20 | 137.96 | 134.42 | 136.76 | 254,310 | +1.21(+0.90%) |
Aug 01, 2019 | 140.10 | 140.82 | 135.22 | 135.55 | 228,590 | -4.50(-3.21%) |
Jul 31, 2019 | 141.60 | 143.07 | 139.34 | 140.04 | 309,431 | -2.09(-1.47%) |
Jul 30, 2019 | 138.96 | 142.21 | 138.96 | 142.13 | 218,467 | +2.88(+2.07%) |
Jul 29, 2019 | 139.30 | 140.13 | 138.40 | 139.26 | 195,610 | -0.01(-0.01%) |
Jul 26, 2019 | 141.75 | 141.92 | 138.72 | 139.27 | 259,767 | -2.20(-1.56%) |
Jul 25, 2019 | 140.58 | 141.82 | 140.42 | 141.47 | 284,660 | +0.89(+0.63%) |
Jul 24, 2019 | 137.71 | 140.64 | 137.71 | 140.58 | 334,240 | +2.35(+1.70%) |
Jul 23, 2019 | 135.99 | 138.30 | 135.19 | 138.23 | 306,154 | +2.68(+1.98%) |
Jul 22, 2019 | 133.42 | 135.71 | 133.42 | 135.55 | 355,062 | +1.86(+1.39%) |
Jul 19, 2019 | 135.62 | 136.77 | 132.67 | 133.69 | 508,968 | -1.78(-1.32%) |
Jul 18, 2019 | 135.61 | 139.58 | 133.84 | 135.48 | 582,797 | -1.94(-1.41%) |
Jul 17, 2019 | 139.30 | 139.30 | 137.06 | 137.41 | 366,076 | -2.06(-1.48%) |
Jul 16, 2019 | 139.08 | 140.51 | 138.15 | 139.47 | 247,604 | +0.35(+0.25%) |
Jul 15, 2019 | 140.68 | 141.38 | 139.02 | 139.12 | 247,101 | -1.46(-1.04%) |
Jul 12, 2019 | 139.28 | 140.86 | 138.58 | 140.57 | 211,657 | +1.93(+1.39%) |
Jul 11, 2019 | 137.54 | 138.90 | 136.70 | 138.65 | 158,819 | +0.56(+0.41%) |
Jul 10, 2019 | 138.60 | 139.53 | 137.48 | 138.09 | 184,353 | -0.70(-0.50%) |
Jul 09, 2019 | 138.60 | 138.84 | 137.06 | 138.78 | 156,209 | -0.42(-0.30%) |
Jul 08, 2019 | 139.59 | 140.59 | 138.60 | 139.20 | 138,317 | -0.43(-0.31%) |
Jul 05, 2019 | 139.37 | 139.73 | 137.97 | 139.63 | 90,525 | -0.12(-0.09%) |
Jul 03, 2019 | 140.60 | 140.60 | 138.50 | 139.75 | 79,386 | +0.02(+0.01%) |
Jul 02, 2019 | 140.34 | 140.75 | 138.87 | 139.73 | 152,462 | -0.44(-0.31%) |
Jul 01, 2019 | 140.99 | 141.50 | 138.82 | 140.16 | 258,688 | +0.71(+0.51%) |
Jun 28, 2019 | 139.43 | 141.33 | 139.43 | 139.46 | 743,320 | +0.05(+0.04%) |
Jun 27, 2019 | 137.95 | 139.68 | 137.51 | 139.41 | 264,403 | +2.07(+1.51%) |
Jun 26, 2019 | 137.70 | 137.79 | 135.10 | 137.33 | 288,918 | +0.17(+0.12%) |
Jun 25, 2019 | 137.97 | 138.90 | 136.20 | 137.16 | 254,601 | -0.61(-0.44%) |
Jun 24, 2019 | 140.17 | 140.18 | 137.44 | 137.77 | 217,466 | -2.16(-1.54%) |
Jun 21, 2019 | 137.91 | 141.54 | 136.69 | 139.93 | 604,600 | +1.83(+1.33%) |
Jun 20, 2019 | 138.92 | 139.23 | 136.22 | 138.09 | 240,161 | +0.68(+0.50%) |
Jun 19, 2019 | 137.53 | 137.56 | 135.25 | 137.41 | 407,938 | -0.30(-0.22%) |
Jun 18, 2019 | 138.70 | 140.52 | 137.47 | 137.71 | 277,274 | -0.25(-0.18%) |
Jun 17, 2019 | 139.29 | 140.21 | 137.82 | 137.96 | 212,126 | -1.42(-1.02%) |
Jun 14, 2019 | 140.11 | 140.11 | 137.97 | 139.38 | 178,472 | -0.90(-0.64%) |
Jun 13, 2019 | 141.36 | 141.72 | 139.87 | 140.28 | 165,551 | -0.36(-0.25%) |
Jun 12, 2019 | 140.60 | 141.77 | 139.98 | 140.64 | 255,566 | +0.46(+0.33%) |
Jun 11, 2019 | 142.97 | 143.85 | 140.06 | 140.18 | 245,353 | -2.76(-1.93%) |
Jun 10, 2019 | 143.76 | 144.46 | 142.25 | 142.94 | 238,912 | -0.09(-0.06%) |
Jun 07, 2019 | 142.45 | 144.34 | 142.39 | 143.03 | 205,911 | +1.16(+0.82%) |
Jun 06, 2019 | 142.23 | 142.60 | 140.74 | 141.87 | 249,655 | -0.20(-0.14%) |
Jun 05, 2019 | 141.97 | 143.25 | 140.59 | 142.08 | 483,917 | +0.72(+0.51%) |
Jun 04, 2019 | 138.19 | 141.58 | 137.33 | 141.36 | 299,690 | +4.32(+3.15%) |