Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.19 | 133.67 | 132.24 | 133.32 | 2,386,040 | +1.12(+0.85%) |
Aug 29, 2019 | 131.32 | 132.75 | 131.12 | 132.20 | 3,845,913 | +2.32(+1.78%) |
Aug 28, 2019 | 127.86 | 130.07 | 126.95 | 129.88 | 2,854,055 | +1.48(+1.16%) |
Aug 27, 2019 | 129.70 | 129.82 | 128.11 | 128.40 | 2,767,105 | -0.31(-0.24%) |
Aug 26, 2019 | 129.44 | 129.81 | 127.84 | 128.70 | 2,687,385 | +0.22(+0.17%) |
Aug 23, 2019 | 131.97 | 132.19 | 128.00 | 128.48 | 5,123,860 | -4.15(-3.13%) |
Aug 22, 2019 | 133.55 | 134.32 | 132.02 | 132.63 | 1,748,690 | -0.22(-0.17%) |
Aug 21, 2019 | 134.12 | 134.91 | 132.77 | 132.85 | 1,969,441 | +0.12(+0.09%) |
Aug 20, 2019 | 134.46 | 134.46 | 132.69 | 132.73 | 2,500,879 | -1.60(-1.19%) |
Aug 19, 2019 | 134.96 | 135.16 | 133.37 | 134.33 | 3,879,283 | +1.19(+0.90%) |
Aug 16, 2019 | 130.12 | 133.47 | 129.80 | 133.14 | 4,223,424 | +3.84(+2.97%) |
Aug 15, 2019 | 130.30 | 131.65 | 128.30 | 129.30 | 5,401,322 | -0.44(-0.34%) |
Aug 14, 2019 | 132.95 | 133.05 | 129.62 | 129.73 | 4,964,935 | -4.96(-3.68%) |
Aug 13, 2019 | 132.80 | 137.14 | 132.46 | 134.69 | 3,975,137 | +2.25(+1.70%) |
Aug 12, 2019 | 133.17 | 134.61 | 131.97 | 132.44 | 1,738,813 | -1.10(-0.83%) |
Aug 09, 2019 | 134.41 | 134.59 | 132.36 | 133.54 | 1,936,580 | -0.61(-0.46%) |
Aug 08, 2019 | 134.27 | 135.19 | 133.60 | 134.15 | 3,990,891 | +0.47(+0.35%) |
Aug 07, 2019 | 132.34 | 133.93 | 129.10 | 133.68 | 7,336,381 | -0.06(-0.04%) |
Aug 06, 2019 | 134.64 | 135.18 | 133.07 | 133.74 | 4,278,108 | -0.82(-0.61%) |
Aug 05, 2019 | 138.02 | 138.07 | 134.31 | 134.55 | 3,542,634 | -4.77(-3.42%) |
Aug 02, 2019 | 141.21 | 141.26 | 138.72 | 139.32 | 2,966,200 | -2.29(-1.62%) |
Aug 01, 2019 | 142.79 | 145.14 | 141.35 | 141.62 | 2,914,992 | -1.11(-0.78%) |
Jul 31, 2019 | 145.12 | 145.43 | 141.65 | 142.73 | 3,690,541 | -2.38(-1.64%) |
Jul 30, 2019 | 143.50 | 145.25 | 141.98 | 145.11 | 2,422,487 | +0.71(+0.49%) |
Jul 29, 2019 | 142.00 | 145.10 | 141.86 | 144.40 | 3,230,379 | +2.27(+1.60%) |
Jul 26, 2019 | 145.52 | 145.73 | 139.34 | 142.12 | 4,916,247 | -3.39(-2.33%) |
Jul 25, 2019 | 152.77 | 153.35 | 144.31 | 145.51 | 9,012,337 | -1.05(-0.72%) |
Jul 24, 2019 | 144.53 | 147.28 | 143.99 | 146.57 | 4,323,851 | +1.55(+1.07%) |
Jul 23, 2019 | 143.78 | 145.43 | 143.49 | 145.02 | 2,889,779 | +2.35(+1.65%) |
Jul 22, 2019 | 141.17 | 143.13 | 140.61 | 142.66 | 2,453,716 | +1.66(+1.18%) |
Jul 19, 2019 | 141.33 | 142.13 | 140.68 | 141.01 | 2,889,692 | -0.37(-0.26%) |
Jul 18, 2019 | 142.48 | 143.07 | 140.83 | 141.37 | 2,721,592 | -1.32(-0.92%) |
Jul 17, 2019 | 144.06 | 144.18 | 142.22 | 142.69 | 3,608,102 | -1.49(-1.03%) |
Jul 16, 2019 | 141.12 | 144.80 | 141.10 | 144.18 | 4,797,120 | +2.98(+2.11%) |
Jul 15, 2019 | 141.63 | 142.34 | 139.86 | 141.19 | 2,677,834 | -0.41(-0.29%) |
Jul 12, 2019 | 138.96 | 141.62 | 138.26 | 141.60 | 3,868,999 | +3.51(+2.54%) |
Jul 11, 2019 | 135.85 | 138.13 | 135.50 | 138.09 | 3,445,745 | +2.73(+2.02%) |
Jul 10, 2019 | 135.76 | 136.68 | 135.25 | 135.36 | 3,258,143 | +0.00(+0.00%) |
Jul 09, 2019 | 136.28 | 136.79 | 134.21 | 135.36 | 5,552,844 | -2.85(-2.06%) |
Jul 08, 2019 | 138.81 | 139.27 | 137.87 | 138.21 | 2,797,647 | -2.30(-1.63%) |
Jul 05, 2019 | 141.32 | 141.55 | 138.65 | 140.51 | 2,130,728 | -2.44(-1.70%) |
Jul 03, 2019 | 142.28 | 142.99 | 141.27 | 142.94 | 1,432,971 | +0.78(+0.55%) |
Jul 02, 2019 | 143.04 | 143.04 | 141.38 | 142.16 | 1,904,112 | -0.40(-0.28%) |
Jul 01, 2019 | 143.33 | 143.59 | 141.75 | 142.56 | 2,580,468 | +0.96(+0.68%) |
Jun 28, 2019 | 140.38 | 142.44 | 140.32 | 141.60 | 4,407,986 | +1.50(+1.07%) |
Jun 27, 2019 | 140.92 | 141.15 | 139.41 | 140.10 | 2,103,710 | -0.31(-0.22%) |
Jun 26, 2019 | 140.79 | 141.52 | 140.28 | 140.41 | 2,218,408 | -0.12(-0.09%) |
Jun 25, 2019 | 141.53 | 141.64 | 139.91 | 140.53 | 3,345,761 | -1.10(-0.78%) |
Jun 24, 2019 | 141.61 | 142.42 | 141.60 | 141.63 | 3,319,735 | +0.02(+0.02%) |
Jun 21, 2019 | 141.94 | 142.60 | 141.02 | 141.61 | 5,974,878 | -0.48(-0.34%) |
Jun 20, 2019 | 141.22 | 142.37 | 140.26 | 142.09 | 3,750,952 | +2.61(+1.87%) |
Jun 19, 2019 | 140.41 | 141.17 | 139.31 | 139.49 | 3,399,966 | -0.91(-0.65%) |
Jun 18, 2019 | 137.12 | 140.73 | 136.89 | 140.39 | 4,435,033 | +4.15(+3.05%) |
Jun 17, 2019 | 136.50 | 136.77 | 135.98 | 136.24 | 2,183,059 | +0.07(+0.05%) |
Jun 14, 2019 | 137.44 | 137.44 | 135.65 | 136.17 | 3,328,544 | -1.76(-1.28%) |
Jun 13, 2019 | 138.35 | 138.79 | 137.13 | 137.93 | 2,621,443 | -0.13(-0.09%) |
Jun 12, 2019 | 138.65 | 139.00 | 137.72 | 138.06 | 2,651,984 | +0.08(+0.06%) |
Jun 11, 2019 | 138.80 | 139.17 | 137.65 | 137.98 | 2,726,431 | +0.51(+0.37%) |
Jun 10, 2019 | 137.33 | 139.05 | 137.13 | 137.48 | 2,762,636 | +1.37(+1.01%) |
Jun 07, 2019 | 135.25 | 136.50 | 134.50 | 136.10 | 2,469,814 | +1.54(+1.15%) |
Jun 06, 2019 | 133.97 | 135.89 | 132.71 | 134.56 | 4,384,648 | +0.71(+0.53%) |
Jun 05, 2019 | 134.90 | 135.47 | 133.06 | 133.85 | 3,870,320 | -0.36(-0.27%) |
Jun 04, 2019 | 132.12 | 134.86 | 132.00 | 134.21 | 4,586,774 | +3.47(+2.66%) |