Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 150.98 | 153.29 | 148.28 | 151.36 | 10,530,200 | +1.48(+0.99%) |
Aug 29, 2019 | 148.00 | 150.10 | 146.36 | 149.88 | 10,430,291 | +3.99(+2.73%) |
Aug 28, 2019 | 146.08 | 147.43 | 143.30 | 145.89 | 9,585,049 | -1.13(-0.77%) |
Aug 27, 2019 | 144.89 | 147.75 | 141.21 | 147.02 | 19,429,588 | +4.01(+2.80%) |
Aug 26, 2019 | 140.08 | 145.00 | 139.14 | 143.01 | 11,150,945 | +5.27(+3.83%) |
Aug 23, 2019 | 137.76 | 143.36 | 136.95 | 137.74 | 11,347,100 | -1.40(-1.01%) |
Aug 22, 2019 | 138.25 | 139.48 | 135.85 | 139.14 | 6,600,440 | +0.56(+0.40%) |
Aug 21, 2019 | 135.12 | 140.45 | 134.34 | 138.58 | 8,207,518 | +4.32(+3.22%) |
Aug 20, 2019 | 134.49 | 137.96 | 133.15 | 134.26 | 6,652,914 | -0.70(-0.52%) |
Aug 19, 2019 | 132.34 | 135.80 | 128.40 | 134.96 | 9,342,990 | +3.92(+2.99%) |
Aug 16, 2019 | 131.01 | 131.90 | 127.06 | 131.04 | 6,368,400 | +1.64(+1.27%) |
Aug 15, 2019 | 133.00 | 133.94 | 128.27 | 129.40 | 9,051,576 | -1.17(-0.90%) |
Aug 14, 2019 | 132.45 | 134.36 | 128.76 | 130.57 | 11,590,680 | -4.76(-3.52%) |
Aug 13, 2019 | 137.20 | 142.10 | 133.96 | 135.33 | 20,262,016 | +1.03(+0.77%) |
Aug 12, 2019 | 129.86 | 136.55 | 129.43 | 134.30 | 19,593,956 | +8.98(+7.17%) |
Aug 09, 2019 | 121.74 | 128.20 | 121.54 | 125.32 | 14,591,400 | +3.29(+2.70%) |
Aug 08, 2019 | 118.70 | 123.45 | 117.56 | 122.03 | 27,648,650 | +21.06(+20.86%) |
Aug 07, 2019 | 98.70 | 103.84 | 98.48 | 100.97 | 13,542,823 | +2.49(+2.53%) |
Aug 06, 2019 | 103.23 | 105.19 | 96.16 | 98.48 | 11,119,770 | -4.09(-3.99%) |
Aug 05, 2019 | 97.87 | 102.75 | 96.00 | 102.57 | 7,310,666 | +2.04(+2.03%) |
Aug 02, 2019 | 100.84 | 102.90 | 99.29 | 100.53 | 4,444,400 | -0.32(-0.32%) |
Aug 01, 2019 | 103.66 | 105.68 | 99.00 | 100.85 | 5,473,295 | -2.48(-2.40%) |
Jul 31, 2019 | 105.76 | 107.52 | 101.10 | 103.33 | 5,278,793 | -2.43(-2.30%) |
Jul 30, 2019 | 104.00 | 106.74 | 102.38 | 105.76 | 4,759,016 | +0.63(+0.60%) |
Jul 29, 2019 | 110.55 | 111.84 | 102.22 | 105.13 | 10,852,938 | -5.32(-4.82%) |
Jul 26, 2019 | 107.38 | 111.53 | 107.38 | 110.45 | 6,865,400 | +3.56(+3.33%) |
Jul 25, 2019 | 107.72 | 109.51 | 106.30 | 106.89 | 5,273,878 | -0.77(-0.72%) |
Jul 24, 2019 | 104.68 | 108.18 | 104.11 | 107.66 | 6,136,006 | +2.74(+2.61%) |
Jul 23, 2019 | 108.89 | 110.69 | 103.16 | 104.92 | 9,724,967 | -3.68(-3.39%) |
Jul 22, 2019 | 107.13 | 109.23 | 105.59 | 108.60 | 5,702,604 | +1.75(+1.64%) |
Jul 19, 2019 | 109.60 | 110.30 | 106.52 | 106.85 | 6,736,100 | -2.17(-1.99%) |
Jul 18, 2019 | 107.10 | 110.57 | 106.57 | 109.02 | 9,295,029 | -0.32(-0.29%) |
Jul 17, 2019 | 112.01 | 112.79 | 108.44 | 109.34 | 11,172,806 | -2.60(-2.32%) |
Jul 16, 2019 | 104.35 | 113.44 | 103.86 | 111.94 | 21,344,066 | +7.60(+7.28%) |
Jul 15, 2019 | 102.50 | 104.39 | 100.15 | 104.34 | 6,337,495 | +1.87(+1.82%) |
Jul 12, 2019 | 104.22 | 105.45 | 102.12 | 102.47 | 7,524,200 | -2.07(-1.98%) |
Jul 11, 2019 | 103.90 | 104.90 | 101.56 | 104.54 | 9,086,799 | +1.04(+1.00%) |
Jul 10, 2019 | 104.28 | 105.89 | 102.09 | 103.50 | 8,507,357 | +0.10(+0.10%) |
Jul 09, 2019 | 102.67 | 104.44 | 100.62 | 103.40 | 10,722,605 | +0.15(+0.15%) |
Jul 08, 2019 | 97.74 | 104.00 | 97.31 | 103.25 | 12,263,163 | +5.14(+5.24%) |
Jul 05, 2019 | 93.17 | 98.44 | 92.51 | 98.11 | 12,061,701 | +4.60(+4.92%) |
Jul 03, 2019 | 93.58 | 94.50 | 91.67 | 93.51 | 7,313,600 | +0.46(+0.49%) |
Jul 02, 2019 | 88.95 | 93.23 | 87.34 | 93.05 | 12,837,710 | +2.04(+2.24%) |
Jul 01, 2019 | 92.35 | 94.62 | 90.60 | 91.01 | 5,932,281 | +0.43(+0.47%) |
Jun 28, 2019 | 93.82 | 94.86 | 90.19 | 90.58 | 11,980,699 | -2.65(-2.84%) |
Jun 27, 2019 | 92.73 | 94.50 | 92.45 | 93.23 | 5,471,445 | +0.93(+1.01%) |
Jun 26, 2019 | 92.27 | 95.75 | 91.57 | 92.30 | 8,592,262 | -0.95(-1.02%) |
Jun 25, 2019 | 99.59 | 99.75 | 92.51 | 93.25 | 12,269,864 | -7.09(-7.07%) |
Jun 24, 2019 | 102.99 | 103.73 | 98.68 | 100.34 | 7,784,715 | -2.23(-2.17%) |
Jun 21, 2019 | 104.40 | 104.50 | 102.40 | 102.57 | 4,391,200 | -2.33(-2.22%) |
Jun 20, 2019 | 107.60 | 108.32 | 104.08 | 104.90 | 6,137,064 | -1.59(-1.49%) |
Jun 19, 2019 | 104.07 | 106.55 | 102.73 | 106.49 | 5,650,032 | +2.10(+2.01%) |
Jun 18, 2019 | 104.75 | 104.88 | 101.17 | 104.39 | 6,587,172 | +0.55(+0.53%) |
Jun 17, 2019 | 101.55 | 104.33 | 101.01 | 103.84 | 5,524,630 | +1.82(+1.78%) |
Jun 14, 2019 | 104.33 | 106.12 | 101.98 | 102.02 | 7,326,900 | -2.95(-2.81%) |
Jun 13, 2019 | 104.85 | 105.40 | 102.54 | 104.97 | 7,621,572 | +0.11(+0.10%) |
Jun 12, 2019 | 99.71 | 105.33 | 99.50 | 104.86 | 12,274,095 | +4.66(+4.65%) |
Jun 11, 2019 | 100.83 | 101.44 | 97.71 | 100.20 | 10,281,588 | -0.41(-0.41%) |
Jun 10, 2019 | 102.38 | 103.00 | 98.46 | 100.61 | 10,361,149 | -1.26(-1.24%) |
Jun 07, 2019 | 100.76 | 104.03 | 100.01 | 101.87 | 10,603,900 | +1.62(+1.62%) |
Jun 06, 2019 | 101.17 | 101.62 | 98.38 | 100.25 | 12,864,866 | -1.46(-1.44%) |
Jun 05, 2019 | 97.30 | 102.00 | 96.49 | 101.71 | 23,460,288 | +7.72(+8.21%) |
Jun 04, 2019 | 91.00 | 93.72 | 90.70 | 93.99 | 7,775,508 | +4.28(+4.77%) |