Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 143.15 | 147.54 | 142.75 | 145.43 | 427,887 | +1.85(+1.29%) |
Aug 29, 2019 | 132.72 | 145.23 | 127.09 | 143.58 | 605,252 | +5.33(+3.85%) |
Aug 28, 2019 | 137.24 | 138.68 | 136.42 | 138.25 | 303,948 | +1.02(+0.74%) |
Aug 27, 2019 | 141.45 | 141.45 | 137.12 | 137.23 | 425,287 | -3.72(-2.64%) |
Aug 26, 2019 | 142.83 | 142.83 | 140.14 | 140.96 | 324,120 | -0.91(-0.64%) |
Aug 23, 2019 | 143.22 | 143.31 | 139.99 | 141.87 | 323,667 | -1.61(-1.12%) |
Aug 22, 2019 | 142.02 | 145.30 | 140.95 | 143.48 | 285,156 | +2.09(+1.48%) |
Aug 21, 2019 | 141.22 | 142.19 | 139.52 | 141.39 | 202,395 | +1.11(+0.79%) |
Aug 20, 2019 | 140.49 | 142.17 | 139.18 | 140.29 | 251,071 | -0.08(-0.06%) |
Aug 19, 2019 | 140.97 | 141.21 | 137.23 | 140.36 | 273,952 | +0.98(+0.70%) |
Aug 16, 2019 | 138.55 | 140.13 | 137.44 | 139.38 | 397,949 | +1.65(+1.20%) |
Aug 15, 2019 | 137.34 | 138.75 | 136.15 | 137.73 | 242,208 | +1.04(+0.76%) |
Aug 14, 2019 | 137.49 | 139.01 | 136.60 | 136.69 | 253,649 | -2.40(-1.73%) |
Aug 13, 2019 | 140.77 | 145.35 | 138.14 | 139.09 | 395,665 | -0.90(-0.65%) |
Aug 12, 2019 | 133.16 | 140.47 | 130.54 | 140.00 | 725,941 | +6.60(+4.95%) |
Aug 09, 2019 | 133.92 | 135.25 | 133.14 | 133.40 | 256,588 | -0.84(-0.62%) |
Aug 08, 2019 | 130.88 | 135.67 | 130.19 | 134.23 | 347,279 | +3.92(+3.01%) |
Aug 07, 2019 | 128.39 | 130.62 | 125.14 | 130.31 | 209,953 | +1.44(+1.12%) |
Aug 06, 2019 | 131.31 | 131.32 | 127.83 | 128.88 | 227,863 | -2.08(-1.59%) |
Aug 05, 2019 | 129.49 | 133.25 | 129.12 | 130.96 | 526,463 | +1.02(+0.79%) |
Aug 02, 2019 | 129.88 | 130.79 | 128.77 | 129.94 | 276,239 | -0.58(-0.45%) |
Aug 01, 2019 | 128.52 | 131.37 | 127.46 | 130.52 | 524,768 | +3.17(+2.49%) |
Jul 31, 2019 | 129.66 | 131.01 | 125.83 | 127.35 | 342,779 | -2.64(-2.03%) |
Jul 30, 2019 | 128.81 | 131.20 | 127.62 | 129.99 | 374,748 | +1.56(+1.22%) |
Jul 29, 2019 | 127.56 | 129.35 | 126.72 | 128.43 | 279,991 | +1.06(+0.83%) |
Jul 26, 2019 | 129.59 | 129.84 | 127.08 | 127.37 | 456,469 | -2.45(-1.89%) |
Jul 25, 2019 | 126.35 | 130.24 | 126.35 | 129.82 | 357,390 | +3.59(+2.84%) |
Jul 24, 2019 | 125.91 | 126.64 | 125.02 | 126.23 | 368,449 | -0.44(-0.34%) |
Jul 23, 2019 | 127.43 | 128.04 | 126.05 | 126.67 | 351,010 | -0.12(-0.09%) |
Jul 22, 2019 | 125.76 | 128.55 | 125.76 | 126.79 | 273,402 | +0.76(+0.60%) |
Jul 19, 2019 | 127.77 | 128.84 | 125.80 | 126.03 | 335,287 | -1.48(-1.16%) |
Jul 18, 2019 | 125.69 | 128.16 | 124.04 | 127.51 | 406,558 | +2.81(+2.25%) |
Jul 17, 2019 | 125.34 | 126.20 | 124.67 | 124.70 | 272,144 | -1.17(-0.93%) |
Jul 16, 2019 | 130.68 | 131.08 | 125.82 | 125.88 | 398,522 | -5.07(-3.87%) |
Jul 15, 2019 | 129.82 | 131.14 | 128.10 | 130.95 | 378,631 | -0.20(-0.15%) |
Jul 12, 2019 | 132.71 | 132.73 | 128.34 | 131.15 | 331,265 | -1.51(-1.14%) |
Jul 11, 2019 | 136.48 | 137.33 | 132.37 | 132.66 | 312,408 | -3.55(-2.61%) |
Jul 10, 2019 | 135.64 | 137.78 | 135.17 | 136.21 | 282,318 | +0.39(+0.29%) |
Jul 09, 2019 | 134.98 | 136.72 | 134.68 | 135.82 | 303,220 | +0.59(+0.44%) |
Jul 08, 2019 | 139.09 | 139.86 | 134.62 | 135.23 | 242,282 | -2.87(-2.08%) |
Jul 05, 2019 | 137.50 | 138.53 | 135.27 | 138.10 | 199,150 | +0.13(+0.10%) |
Jul 03, 2019 | 136.44 | 138.32 | 135.55 | 137.97 | 174,295 | +1.42(+1.04%) |
Jul 02, 2019 | 135.93 | 137.32 | 134.98 | 136.55 | 308,749 | +0.71(+0.52%) |
Jul 01, 2019 | 133.30 | 136.63 | 131.45 | 135.84 | 497,372 | +3.43(+2.59%) |
Jun 28, 2019 | 127.64 | 132.91 | 127.02 | 132.41 | 1,079,086 | +4.68(+3.67%) |
Jun 27, 2019 | 126.29 | 128.26 | 125.66 | 127.73 | 227,239 | +1.61(+1.28%) |
Jun 26, 2019 | 127.19 | 127.78 | 125.29 | 126.12 | 349,189 | -0.93(-0.73%) |
Jun 25, 2019 | 129.72 | 130.85 | 123.64 | 127.05 | 634,398 | -2.88(-2.22%) |
Jun 24, 2019 | 129.24 | 130.93 | 128.74 | 129.93 | 254,494 | +0.45(+0.34%) |
Jun 21, 2019 | 129.79 | 131.02 | 127.79 | 129.48 | 406,243 | -0.86(-0.66%) |
Jun 20, 2019 | 130.33 | 130.87 | 128.90 | 130.34 | 298,092 | +0.85(+0.66%) |
Jun 19, 2019 | 128.89 | 129.86 | 126.83 | 129.49 | 320,514 | +0.10(+0.07%) |
Jun 18, 2019 | 129.67 | 132.11 | 128.15 | 129.40 | 444,759 | -0.04(-0.03%) |
Jun 17, 2019 | 139.49 | 139.49 | 128.71 | 129.43 | 620,115 | -10.41(-7.45%) |
Jun 14, 2019 | 139.98 | 141.32 | 138.84 | 139.85 | 240,713 | +0.05(+0.04%) |
Jun 13, 2019 | 140.67 | 143.86 | 138.17 | 139.80 | 414,368 | -0.93(-0.66%) |
Jun 12, 2019 | 139.72 | 142.52 | 139.72 | 140.73 | 279,931 | +0.68(+0.48%) |
Jun 11, 2019 | 140.59 | 143.43 | 139.53 | 140.05 | 395,201 | +0.36(+0.26%) |
Jun 10, 2019 | 138.74 | 141.36 | 138.14 | 139.69 | 467,959 | +1.98(+1.44%) |
Jun 07, 2019 | 137.45 | 139.40 | 136.65 | 137.72 | 358,492 | +1.51(+1.11%) |
Jun 06, 2019 | 134.36 | 136.83 | 134.10 | 136.20 | 425,546 | +1.75(+1.31%) |
Jun 05, 2019 | 134.18 | 136.00 | 132.99 | 134.45 | 481,582 | +0.81(+0.60%) |
Jun 04, 2019 | 133.83 | 134.13 | 131.66 | 133.64 | 543,828 | +0.73(+0.55%) |