Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 141.53 | 141.99 | 140.51 | 140.94 | 606,862 | +0.31(+0.22%) |
Aug 29, 2019 | 140.84 | 141.24 | 140.05 | 140.63 | 544,679 | +1.13(+0.81%) |
Aug 28, 2019 | 138.69 | 139.90 | 137.87 | 139.50 | 441,576 | +0.17(+0.12%) |
Aug 27, 2019 | 139.00 | 139.79 | 138.36 | 139.33 | 529,637 | +1.24(+0.90%) |
Aug 26, 2019 | 137.38 | 138.10 | 136.13 | 138.09 | 501,840 | +1.61(+1.18%) |
Aug 23, 2019 | 138.08 | 138.50 | 136.00 | 136.48 | 991,669 | -2.08(-1.50%) |
Aug 22, 2019 | 139.10 | 139.46 | 137.32 | 138.56 | 361,184 | +0.08(+0.06%) |
Aug 21, 2019 | 137.86 | 139.13 | 137.12 | 138.48 | 912,676 | +1.41(+1.03%) |
Aug 20, 2019 | 138.10 | 138.17 | 136.75 | 137.07 | 1,176,653 | -1.20(-0.87%) |
Aug 19, 2019 | 139.23 | 139.77 | 138.17 | 138.27 | 897,275 | +0.25(+0.18%) |
Aug 16, 2019 | 136.35 | 138.26 | 136.12 | 138.02 | 458,229 | +2.35(+1.73%) |
Aug 15, 2019 | 134.76 | 135.96 | 133.71 | 135.67 | 936,822 | +1.30(+0.96%) |
Aug 14, 2019 | 134.99 | 136.03 | 133.56 | 134.37 | 1,010,457 | -2.71(-1.98%) |
Aug 13, 2019 | 133.98 | 137.89 | 133.98 | 137.08 | 733,687 | +2.78(+2.07%) |
Aug 12, 2019 | 135.49 | 135.83 | 133.81 | 134.30 | 827,136 | -1.77(-1.30%) |
Aug 09, 2019 | 138.16 | 138.23 | 135.67 | 136.06 | 1,273,045 | -2.22(-1.60%) |
Aug 08, 2019 | 135.01 | 138.71 | 134.68 | 138.28 | 1,153,601 | +3.61(+2.68%) |
Aug 07, 2019 | 130.52 | 134.81 | 129.87 | 134.67 | 1,012,910 | +2.73(+2.07%) |
Aug 06, 2019 | 129.92 | 132.10 | 128.92 | 131.94 | 918,999 | +2.62(+2.03%) |
Aug 05, 2019 | 130.23 | 131.31 | 128.22 | 129.32 | 1,417,778 | -3.25(-2.46%) |
Aug 02, 2019 | 132.38 | 133.28 | 131.54 | 132.58 | 753,579 | -0.12(-0.09%) |
Aug 01, 2019 | 133.67 | 134.73 | 131.88 | 132.70 | 1,343,666 | -0.85(-0.64%) |
Jul 31, 2019 | 135.93 | 136.16 | 132.64 | 133.56 | 1,016,438 | -2.22(-1.63%) |
Jul 30, 2019 | 136.47 | 136.52 | 134.67 | 135.78 | 1,077,050 | -1.27(-0.92%) |
Jul 29, 2019 | 136.68 | 137.34 | 136.01 | 137.04 | 693,642 | +0.37(+0.27%) |
Jul 26, 2019 | 132.83 | 137.36 | 132.50 | 136.68 | 924,582 | +4.56(+3.45%) |
Jul 25, 2019 | 136.75 | 138.30 | 131.46 | 132.12 | 1,922,893 | -4.47(-3.28%) |
Jul 24, 2019 | 134.57 | 137.22 | 133.99 | 136.59 | 1,603,403 | +1.69(+1.25%) |
Jul 23, 2019 | 132.52 | 135.20 | 132.52 | 134.90 | 760,588 | +2.55(+1.92%) |
Jul 22, 2019 | 133.56 | 134.70 | 132.18 | 132.36 | 611,174 | +0.52(+0.39%) |
Jul 19, 2019 | 134.93 | 134.93 | 131.80 | 131.84 | 553,832 | -1.86(-1.39%) |
Jul 18, 2019 | 132.31 | 133.72 | 131.48 | 133.70 | 673,299 | +1.20(+0.91%) |
Jul 17, 2019 | 131.64 | 133.33 | 131.64 | 132.50 | 482,045 | +0.55(+0.41%) |
Jul 16, 2019 | 131.75 | 132.06 | 131.37 | 131.95 | 404,494 | +0.20(+0.15%) |
Jul 15, 2019 | 132.40 | 132.40 | 131.05 | 131.75 | 649,069 | -0.43(-0.33%) |
Jul 12, 2019 | 131.44 | 132.29 | 130.55 | 132.18 | 519,778 | +0.95(+0.72%) |
Jul 11, 2019 | 130.09 | 131.43 | 129.68 | 131.23 | 420,103 | +1.36(+1.05%) |
Jul 10, 2019 | 132.13 | 132.46 | 129.68 | 129.87 | 702,079 | -1.86(-1.41%) |
Jul 09, 2019 | 130.56 | 131.78 | 129.96 | 131.73 | 637,564 | +0.95(+0.73%) |
Jul 08, 2019 | 132.21 | 132.21 | 130.38 | 130.78 | 899,633 | -1.79(-1.35%) |
Jul 05, 2019 | 132.58 | 132.91 | 130.93 | 132.57 | 436,776 | -0.53(-0.40%) |
Jul 03, 2019 | 131.46 | 133.33 | 131.23 | 133.10 | 478,433 | +2.40(+1.84%) |
Jul 02, 2019 | 130.40 | 131.24 | 129.65 | 130.69 | 920,744 | +0.27(+0.21%) |
Jul 01, 2019 | 131.40 | 131.54 | 129.77 | 130.43 | 847,084 | +0.57(+0.44%) |
Jun 28, 2019 | 127.36 | 130.24 | 127.36 | 129.86 | 1,915,920 | +2.70(+2.12%) |
Jun 27, 2019 | 126.37 | 127.43 | 125.61 | 127.16 | 746,136 | +1.28(+1.02%) |
Jun 26, 2019 | 125.89 | 126.20 | 125.22 | 125.88 | 739,126 | +0.11(+0.09%) |
Jun 25, 2019 | 127.70 | 127.70 | 125.65 | 125.77 | 630,182 | -2.09(-1.64%) |
Jun 24, 2019 | 129.04 | 129.04 | 127.74 | 127.86 | 577,360 | -0.87(-0.68%) |
Jun 21, 2019 | 129.15 | 129.70 | 128.73 | 128.74 | 1,667,747 | -0.87(-0.67%) |
Jun 20, 2019 | 129.25 | 130.79 | 128.95 | 129.61 | 889,952 | +1.07(+0.83%) |
Jun 19, 2019 | 127.70 | 128.86 | 127.03 | 128.54 | 659,954 | +1.07(+0.84%) |
Jun 18, 2019 | 128.19 | 128.93 | 127.28 | 127.48 | 413,308 | +0.15(+0.12%) |
Jun 17, 2019 | 127.12 | 127.85 | 126.41 | 127.33 | 581,721 | +0.54(+0.42%) |
Jun 14, 2019 | 127.51 | 127.98 | 126.39 | 126.79 | 492,388 | -0.57(-0.45%) |
Jun 13, 2019 | 126.02 | 127.75 | 125.06 | 127.35 | 805,530 | +1.58(+1.25%) |
Jun 12, 2019 | 123.97 | 126.06 | 123.50 | 125.78 | 845,105 | +2.25(+1.82%) |
Jun 11, 2019 | 125.79 | 125.85 | 123.00 | 123.53 | 726,142 | -1.50(-1.20%) |
Jun 10, 2019 | 125.84 | 125.91 | 124.84 | 125.03 | 499,898 | +0.04(+0.03%) |
Jun 07, 2019 | 124.67 | 125.79 | 124.30 | 124.99 | 644,020 | +1.03(+0.83%) |
Jun 06, 2019 | 123.04 | 124.12 | 122.13 | 123.96 | 759,808 | +1.06(+0.86%) |
Jun 05, 2019 | 120.03 | 123.09 | 119.97 | 122.91 | 1,044,409 | +3.66(+3.07%) |
Jun 04, 2019 | 116.25 | 119.36 | 116.23 | 119.25 | 733,946 | +3.51(+3.04%) |