Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 113.18 | 117.75 | 113.07 | 116.02 | 4,504,132 | +4.68(+4.21%) |
Aug 29, 2019 | 109.47 | 112.32 | 109.47 | 111.33 | 2,858,341 | +2.69(+2.48%) |
Aug 28, 2019 | 106.64 | 109.46 | 105.56 | 108.64 | 2,016,370 | +1.55(+1.45%) |
Aug 27, 2019 | 110.40 | 110.65 | 105.91 | 107.09 | 3,426,894 | -1.84(-1.69%) |
Aug 26, 2019 | 111.13 | 111.47 | 108.73 | 108.93 | 2,898,721 | -0.51(-0.46%) |
Aug 23, 2019 | 114.02 | 114.42 | 109.10 | 109.44 | 8,147,206 | -12.08(-9.94%) |
Aug 22, 2019 | 122.22 | 122.50 | 119.23 | 121.52 | 2,682,058 | +0.05(+0.04%) |
Aug 21, 2019 | 120.17 | 124.25 | 119.96 | 121.47 | 2,548,097 | +3.01(+2.54%) |
Aug 20, 2019 | 118.13 | 120.00 | 117.18 | 118.46 | 1,778,949 | +0.20(+0.17%) |
Aug 19, 2019 | 120.78 | 120.78 | 117.96 | 118.27 | 2,296,577 | +0.38(+0.32%) |
Aug 16, 2019 | 117.81 | 119.23 | 116.40 | 117.89 | 3,071,309 | +1.12(+0.96%) |
Aug 15, 2019 | 122.01 | 122.22 | 115.79 | 116.77 | 5,008,689 | -8.81(-7.02%) |
Aug 14, 2019 | 127.15 | 127.27 | 123.31 | 125.58 | 1,521,029 | -4.03(-3.11%) |
Aug 13, 2019 | 129.27 | 132.79 | 128.66 | 129.60 | 1,774,240 | -0.21(-0.16%) |
Aug 12, 2019 | 128.46 | 130.46 | 127.14 | 129.81 | 1,003,041 | +0.62(+0.48%) |
Aug 09, 2019 | 129.59 | 130.86 | 127.75 | 129.19 | 820,462 | -0.96(-0.74%) |
Aug 08, 2019 | 128.35 | 130.73 | 126.50 | 130.15 | 1,215,965 | +2.44(+1.91%) |
Aug 07, 2019 | 125.34 | 128.20 | 124.84 | 127.72 | 1,578,086 | +0.57(+0.45%) |
Aug 06, 2019 | 128.78 | 130.50 | 126.74 | 127.14 | 1,288,556 | -0.62(-0.49%) |
Aug 05, 2019 | 128.95 | 130.85 | 126.13 | 127.77 | 2,285,896 | -5.68(-4.25%) |
Aug 02, 2019 | 142.94 | 143.81 | 132.65 | 133.44 | 3,362,555 | -12.07(-8.30%) |
Aug 01, 2019 | 143.72 | 147.38 | 143.60 | 145.52 | 1,395,914 | +2.39(+1.67%) |
Jul 31, 2019 | 145.59 | 145.99 | 141.27 | 143.13 | 1,203,558 | -2.25(-1.55%) |
Jul 30, 2019 | 144.53 | 146.44 | 143.48 | 145.38 | 738,539 | -0.35(-0.24%) |
Jul 29, 2019 | 146.62 | 146.83 | 142.24 | 145.73 | 1,009,707 | -0.53(-0.36%) |
Jul 26, 2019 | 146.33 | 147.06 | 145.33 | 146.26 | 884,222 | +0.02(+0.02%) |
Jul 25, 2019 | 147.80 | 147.80 | 144.50 | 146.24 | 895,111 | -1.88(-1.27%) |
Jul 24, 2019 | 147.01 | 148.49 | 146.58 | 148.12 | 742,852 | +1.47(+1.00%) |
Jul 23, 2019 | 149.93 | 149.93 | 144.39 | 146.65 | 1,426,481 | -2.53(-1.70%) |
Jul 22, 2019 | 147.03 | 150.52 | 147.03 | 149.18 | 1,735,482 | +1.94(+1.32%) |
Jul 19, 2019 | 144.81 | 149.03 | 144.09 | 147.24 | 2,383,486 | +4.24(+2.97%) |
Jul 18, 2019 | 142.30 | 145.17 | 141.94 | 143.00 | 1,430,255 | +0.23(+0.16%) |
Jul 17, 2019 | 141.32 | 143.41 | 139.55 | 142.77 | 1,238,699 | +1.68(+1.19%) |
Jul 16, 2019 | 141.63 | 143.74 | 141.28 | 141.09 | 1,571,264 | -0.17(-0.12%) |
Jul 15, 2019 | 139.54 | 141.59 | 139.24 | 141.26 | 1,341,288 | +2.06(+1.48%) |
Jul 12, 2019 | 138.84 | 139.45 | 137.43 | 139.20 | 2,324,481 | +0.99(+0.72%) |
Jul 11, 2019 | 137.14 | 138.80 | 136.19 | 138.21 | 1,273,829 | +1.57(+1.15%) |
Jul 10, 2019 | 134.90 | 138.41 | 134.65 | 136.63 | 1,641,378 | +2.73(+2.04%) |
Jul 09, 2019 | 135.02 | 135.26 | 132.47 | 133.90 | 2,686,889 | -1.56(-1.15%) |
Jul 08, 2019 | 137.57 | 138.55 | 135.40 | 135.46 | 1,861,134 | -3.31(-2.39%) |
Jul 05, 2019 | 138.69 | 139.43 | 137.01 | 138.77 | 1,082,449 | -0.23(-0.17%) |
Jul 03, 2019 | 139.55 | 140.87 | 138.69 | 139.00 | 1,465,007 | +0.39(+0.28%) |
Jul 02, 2019 | 138.31 | 139.31 | 136.33 | 138.62 | 1,891,064 | +0.18(+0.13%) |
Jul 01, 2019 | 139.97 | 141.90 | 138.14 | 138.44 | 1,819,113 | +1.28(+0.93%) |
Jun 28, 2019 | 141.02 | 141.64 | 136.30 | 137.16 | 2,578,544 | -3.65(-2.59%) |
Jun 27, 2019 | 142.22 | 143.47 | 140.52 | 140.81 | 1,335,624 | -0.49(-0.35%) |
Jun 26, 2019 | 141.91 | 145.34 | 141.09 | 141.30 | 1,155,566 | +1.14(+0.81%) |
Jun 25, 2019 | 143.60 | 143.88 | 139.68 | 140.16 | 1,269,736 | -3.81(-2.65%) |
Jun 24, 2019 | 142.87 | 144.47 | 141.31 | 143.97 | 1,088,931 | +1.75(+1.23%) |
Jun 21, 2019 | 144.90 | 145.47 | 141.80 | 142.23 | 1,869,874 | -2.90(-2.00%) |
Jun 20, 2019 | 144.99 | 146.64 | 144.17 | 145.12 | 1,846,872 | +2.87(+2.02%) |
Jun 19, 2019 | 139.79 | 142.57 | 138.81 | 142.25 | 1,941,084 | +3.07(+2.20%) |
Jun 18, 2019 | 138.50 | 140.93 | 138.44 | 139.18 | 1,429,545 | +2.31(+1.68%) |
Jun 17, 2019 | 137.72 | 139.38 | 136.80 | 136.88 | 1,368,853 | -1.17(-0.84%) |
Jun 14, 2019 | 142.73 | 143.52 | 137.83 | 138.04 | 1,469,883 | -5.09(-3.55%) |
Jun 13, 2019 | 145.41 | 145.49 | 142.61 | 143.13 | 1,161,892 | -1.15(-0.80%) |
Jun 12, 2019 | 143.55 | 144.63 | 142.76 | 144.28 | 1,234,496 | +0.67(+0.47%) |
Jun 11, 2019 | 142.65 | 144.28 | 141.62 | 143.60 | 1,567,186 | +2.51(+1.78%) |
Jun 10, 2019 | 140.27 | 142.42 | 139.51 | 141.09 | 1,547,950 | +2.28(+1.64%) |
Jun 07, 2019 | 137.98 | 140.49 | 137.98 | 138.81 | 1,550,101 | +1.89(+1.38%) |
Jun 06, 2019 | 140.06 | 141.06 | 136.44 | 136.92 | 2,099,028 | -2.81(-2.01%) |
Jun 05, 2019 | 145.09 | 146.18 | 138.04 | 139.73 | 2,182,505 | -3.32(-2.32%) |
Jun 04, 2019 | 141.37 | 143.19 | 138.75 | 143.06 | 2,039,950 | +4.37(+3.15%) |