Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 137.34 | 137.50 | 135.78 | 136.38 | 434,428 | -0.04(-0.03%) |
Aug 29, 2019 | 135.47 | 136.65 | 134.82 | 136.41 | 288,973 | +2.27(+1.69%) |
Aug 28, 2019 | 133.80 | 134.55 | 132.39 | 134.15 | 418,279 | -0.01(-0.01%) |
Aug 27, 2019 | 133.02 | 134.46 | 132.41 | 134.16 | 574,747 | +2.10(+1.59%) |
Aug 26, 2019 | 131.54 | 132.13 | 130.20 | 132.06 | 381,027 | +1.43(+1.09%) |
Aug 23, 2019 | 133.81 | 135.41 | 130.19 | 130.63 | 388,083 | -3.81(-2.83%) |
Aug 22, 2019 | 134.24 | 135.25 | 133.33 | 134.44 | 354,984 | +0.51(+0.38%) |
Aug 21, 2019 | 134.60 | 137.22 | 132.38 | 133.93 | 828,622 | +1.50(+1.13%) |
Aug 20, 2019 | 133.02 | 134.16 | 131.85 | 132.43 | 723,093 | -0.72(-0.54%) |
Aug 19, 2019 | 135.06 | 135.46 | 132.56 | 133.15 | 638,385 | -0.37(-0.27%) |
Aug 16, 2019 | 134.53 | 135.48 | 133.42 | 133.51 | 684,859 | -0.02(-0.01%) |
Aug 15, 2019 | 130.44 | 135.07 | 130.19 | 133.53 | 770,888 | +3.54(+2.72%) |
Aug 14, 2019 | 130.01 | 130.94 | 129.36 | 130.00 | 407,924 | -1.91(-1.45%) |
Aug 13, 2019 | 130.03 | 132.41 | 129.80 | 131.91 | 250,298 | +1.78(+1.37%) |
Aug 12, 2019 | 131.63 | 132.37 | 129.78 | 130.13 | 215,315 | -2.16(-1.64%) |
Aug 09, 2019 | 132.23 | 132.87 | 130.92 | 132.29 | 235,762 | -0.19(-0.14%) |
Aug 08, 2019 | 129.24 | 132.63 | 127.01 | 132.48 | 315,835 | +3.52(+2.73%) |
Aug 07, 2019 | 126.20 | 129.82 | 125.83 | 128.96 | 429,186 | +1.14(+0.89%) |
Aug 06, 2019 | 126.56 | 127.96 | 126.18 | 127.82 | 405,090 | +1.95(+1.55%) |
Aug 05, 2019 | 128.94 | 129.63 | 125.40 | 125.88 | 645,889 | -4.68(-3.58%) |
Aug 02, 2019 | 131.99 | 131.99 | 129.33 | 130.55 | 281,150 | -1.60(-1.21%) |
Aug 01, 2019 | 131.54 | 133.06 | 128.07 | 132.15 | 376,477 | +0.72(+0.55%) |
Jul 31, 2019 | 130.94 | 132.43 | 130.62 | 131.43 | 553,583 | +0.55(+0.42%) |
Jul 30, 2019 | 132.38 | 132.57 | 127.95 | 130.88 | 368,207 | -1.78(-1.34%) |
Jul 29, 2019 | 131.82 | 132.75 | 131.27 | 132.66 | 320,192 | +0.71(+0.54%) |
Jul 26, 2019 | 130.55 | 132.41 | 130.55 | 131.95 | 391,910 | +2.13(+1.64%) |
Jul 25, 2019 | 128.41 | 129.95 | 127.96 | 129.83 | 431,832 | +1.42(+1.11%) |
Jul 24, 2019 | 130.12 | 131.14 | 127.42 | 128.41 | 595,836 | -2.22(-1.70%) |
Jul 23, 2019 | 131.49 | 131.56 | 129.83 | 130.63 | 350,063 | +0.01(+0.01%) |
Jul 22, 2019 | 133.37 | 133.66 | 130.33 | 130.62 | 445,783 | -2.60(-1.95%) |
Jul 19, 2019 | 134.48 | 135.82 | 133.17 | 133.21 | 470,249 | -0.94(-0.70%) |
Jul 18, 2019 | 132.46 | 134.59 | 131.41 | 134.16 | 432,779 | +1.46(+1.10%) |
Jul 17, 2019 | 132.45 | 133.12 | 131.86 | 132.70 | 229,734 | +0.56(+0.42%) |
Jul 16, 2019 | 132.54 | 132.62 | 131.91 | 132.14 | 278,004 | -0.04(-0.03%) |
Jul 15, 2019 | 131.62 | 132.65 | 131.33 | 132.18 | 342,251 | +0.56(+0.42%) |
Jul 12, 2019 | 131.18 | 131.98 | 131.14 | 131.62 | 422,842 | +0.96(+0.73%) |
Jul 11, 2019 | 129.68 | 130.77 | 129.51 | 130.66 | 353,285 | +1.40(+1.08%) |
Jul 10, 2019 | 128.90 | 129.36 | 128.43 | 129.26 | 393,838 | +0.68(+0.53%) |
Jul 09, 2019 | 127.89 | 128.65 | 127.29 | 128.59 | 299,093 | +0.53(+0.41%) |
Jul 08, 2019 | 128.40 | 129.16 | 127.64 | 128.06 | 443,536 | -0.97(-0.75%) |
Jul 05, 2019 | 128.77 | 129.60 | 127.46 | 129.03 | 253,939 | -0.43(-0.33%) |
Jul 03, 2019 | 128.08 | 129.47 | 127.35 | 129.46 | 218,330 | +1.57(+1.23%) |
Jul 02, 2019 | 128.62 | 128.72 | 126.85 | 127.89 | 499,110 | -0.45(-0.35%) |
Jul 01, 2019 | 128.50 | 129.16 | 127.30 | 128.34 | 400,958 | +2.35(+1.87%) |
Jun 28, 2019 | 127.00 | 127.86 | 125.66 | 125.99 | 943,794 | -0.58(-0.46%) |
Jun 27, 2019 | 127.04 | 127.42 | 126.41 | 126.57 | 510,600 | +0.12(+0.10%) |
Jun 26, 2019 | 128.37 | 129.26 | 126.42 | 126.45 | 416,599 | -1.17(-0.91%) |
Jun 25, 2019 | 128.73 | 128.77 | 127.57 | 127.62 | 240,470 | -1.19(-0.92%) |
Jun 24, 2019 | 129.52 | 129.54 | 128.56 | 128.80 | 380,829 | -0.40(-0.31%) |
Jun 21, 2019 | 130.52 | 130.60 | 128.83 | 129.21 | 437,510 | -1.20(-0.92%) |
Jun 20, 2019 | 130.43 | 131.64 | 129.74 | 130.41 | 344,849 | +0.40(+0.31%) |
Jun 19, 2019 | 129.71 | 130.16 | 128.50 | 130.01 | 450,402 | +0.80(+0.62%) |
Jun 18, 2019 | 130.34 | 130.34 | 128.23 | 129.21 | 482,230 | +0.23(+0.18%) |
Jun 17, 2019 | 130.19 | 130.99 | 128.82 | 128.97 | 216,009 | -0.68(-0.52%) |
Jun 14, 2019 | 129.69 | 130.28 | 129.30 | 129.65 | 212,483 | -0.15(-0.12%) |
Jun 13, 2019 | 130.87 | 131.10 | 129.16 | 129.80 | 430,748 | -0.58(-0.45%) |
Jun 12, 2019 | 128.81 | 130.66 | 128.07 | 130.38 | 307,120 | +1.69(+1.32%) |
Jun 11, 2019 | 129.34 | 129.76 | 127.68 | 128.69 | 227,433 | -0.12(-0.09%) |
Jun 10, 2019 | 128.16 | 129.20 | 127.93 | 128.81 | 223,416 | +1.44(+1.13%) |
Jun 07, 2019 | 126.12 | 128.00 | 126.12 | 127.37 | 274,772 | +1.89(+1.51%) |
Jun 06, 2019 | 125.45 | 125.72 | 124.80 | 125.48 | 266,097 | -0.21(-0.16%) |
Jun 05, 2019 | 125.63 | 126.61 | 124.54 | 125.69 | 367,790 | +0.88(+0.70%) |
Jun 04, 2019 | 124.17 | 124.84 | 122.50 | 124.81 | 302,667 | +1.85(+1.51%) |