Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 149.21 | 151.39 | 147.29 | 148.70 | 2,822,986 | +0.00(+0.00%) |
Aug 29, 2019 | 144.44 | 149.99 | 143.95 | 148.70 | 7,199,433 | +14.35(+10.68%) |
Aug 28, 2019 | 131.96 | 135.05 | 131.47 | 134.36 | 2,570,429 | +2.17(+1.64%) |
Aug 27, 2019 | 133.38 | 133.74 | 132.12 | 132.18 | 2,066,704 | -0.45(-0.34%) |
Aug 26, 2019 | 131.74 | 132.71 | 131.18 | 132.63 | 1,552,067 | +2.12(+1.63%) |
Aug 23, 2019 | 132.52 | 133.03 | 129.82 | 130.51 | 1,574,926 | -2.62(-1.97%) |
Aug 22, 2019 | 132.05 | 133.56 | 131.75 | 133.13 | 1,772,500 | +0.91(+0.68%) |
Aug 21, 2019 | 133.34 | 133.73 | 131.41 | 132.22 | 2,073,687 | +1.50(+1.15%) |
Aug 20, 2019 | 131.35 | 132.13 | 130.09 | 130.72 | 1,316,965 | -0.85(-0.64%) |
Aug 19, 2019 | 131.37 | 132.32 | 129.24 | 131.56 | 2,114,286 | +2.09(+1.61%) |
Aug 16, 2019 | 128.11 | 129.97 | 127.87 | 129.48 | 1,442,668 | +2.00(+1.57%) |
Aug 15, 2019 | 128.56 | 129.39 | 126.52 | 127.48 | 1,547,997 | -0.04(-0.03%) |
Aug 14, 2019 | 127.95 | 129.49 | 127.08 | 127.52 | 1,850,900 | -1.46(-1.13%) |
Aug 13, 2019 | 127.79 | 130.98 | 126.71 | 128.97 | 1,576,787 | +0.39(+0.30%) |
Aug 12, 2019 | 128.62 | 130.37 | 127.83 | 128.58 | 1,034,084 | -0.58(-0.45%) |
Aug 09, 2019 | 131.14 | 131.58 | 129.08 | 129.16 | 1,121,678 | -1.73(-1.32%) |
Aug 08, 2019 | 129.92 | 131.43 | 129.32 | 130.89 | 1,661,629 | +2.67(+2.08%) |
Aug 07, 2019 | 127.10 | 128.46 | 125.99 | 128.22 | 1,205,715 | +0.12(+0.10%) |
Aug 06, 2019 | 126.29 | 128.37 | 125.29 | 128.10 | 1,729,496 | +1.72(+1.36%) |
Aug 05, 2019 | 126.33 | 127.22 | 124.83 | 126.37 | 1,889,747 | -0.99(-0.78%) |
Aug 02, 2019 | 126.04 | 128.23 | 125.78 | 127.36 | 2,104,381 | +1.47(+1.17%) |
Aug 01, 2019 | 127.53 | 129.58 | 125.33 | 125.90 | 2,243,238 | -1.78(-1.39%) |
Jul 31, 2019 | 127.59 | 128.75 | 126.30 | 127.68 | 1,624,740 | -0.17(-0.13%) |
Jul 30, 2019 | 129.19 | 129.19 | 127.29 | 127.85 | 1,628,040 | -1.52(-1.18%) |
Jul 29, 2019 | 131.33 | 131.60 | 129.10 | 129.37 | 1,565,678 | -2.07(-1.57%) |
Jul 26, 2019 | 131.26 | 132.06 | 130.67 | 131.44 | 1,344,943 | +0.24(+0.18%) |
Jul 25, 2019 | 132.16 | 132.16 | 130.33 | 131.20 | 1,815,506 | -1.36(-1.03%) |
Jul 24, 2019 | 130.87 | 132.66 | 130.55 | 132.56 | 1,688,441 | +1.84(+1.41%) |
Jul 23, 2019 | 131.57 | 131.57 | 127.73 | 130.73 | 2,563,998 | -1.34(-1.02%) |
Jul 22, 2019 | 134.57 | 134.62 | 131.09 | 132.07 | 2,964,352 | -2.53(-1.88%) |
Jul 19, 2019 | 136.47 | 136.57 | 134.53 | 134.59 | 1,950,079 | -1.47(-1.08%) |
Jul 18, 2019 | 137.74 | 137.95 | 134.80 | 136.06 | 2,337,224 | -2.05(-1.48%) |
Jul 17, 2019 | 137.08 | 138.20 | 136.64 | 138.11 | 1,527,701 | +0.73(+0.53%) |
Jul 16, 2019 | 135.76 | 137.62 | 135.43 | 137.38 | 1,296,095 | +1.85(+1.36%) |
Jul 15, 2019 | 135.08 | 135.82 | 134.69 | 135.53 | 1,388,039 | +0.70(+0.52%) |
Jul 12, 2019 | 134.15 | 134.99 | 133.92 | 134.82 | 1,280,284 | +1.11(+0.83%) |
Jul 11, 2019 | 134.65 | 135.34 | 133.29 | 133.72 | 1,662,859 | -0.54(-0.40%) |
Jul 10, 2019 | 133.19 | 134.38 | 132.56 | 134.26 | 1,933,756 | +1.31(+0.99%) |
Jul 09, 2019 | 131.65 | 133.42 | 131.65 | 132.95 | 1,561,205 | +0.93(+0.71%) |
Jul 08, 2019 | 132.64 | 133.07 | 131.65 | 132.01 | 1,579,193 | -1.01(-0.76%) |
Jul 05, 2019 | 131.96 | 133.18 | 131.38 | 133.02 | 1,385,269 | +0.82(+0.62%) |
Jul 03, 2019 | 130.54 | 132.23 | 130.54 | 132.21 | 993,371 | +1.88(+1.44%) |
Jul 02, 2019 | 129.53 | 130.32 | 129.15 | 130.32 | 1,117,079 | +1.18(+0.91%) |
Jul 01, 2019 | 129.28 | 130.37 | 128.34 | 129.15 | 1,412,680 | +0.68(+0.53%) |
Jun 28, 2019 | 129.40 | 129.68 | 127.91 | 128.47 | 2,658,388 | -1.24(-0.95%) |
Jun 27, 2019 | 129.49 | 130.03 | 129.22 | 129.71 | 1,399,304 | -0.01(-0.01%) |
Jun 26, 2019 | 129.36 | 130.36 | 128.70 | 129.72 | 1,642,264 | +0.44(+0.34%) |
Jun 25, 2019 | 130.68 | 130.95 | 129.28 | 129.28 | 1,869,922 | -1.07(-0.82%) |
Jun 24, 2019 | 132.03 | 132.18 | 130.05 | 130.35 | 1,224,810 | -1.56(-1.18%) |
Jun 21, 2019 | 132.19 | 132.86 | 131.64 | 131.91 | 2,323,196 | -0.03(-0.02%) |
Jun 20, 2019 | 132.12 | 132.16 | 131.25 | 131.94 | 1,427,836 | +0.61(+0.46%) |
Jun 19, 2019 | 130.27 | 131.63 | 128.95 | 131.33 | 1,435,661 | +1.06(+0.82%) |
Jun 18, 2019 | 129.72 | 130.33 | 129.02 | 130.27 | 2,141,838 | +1.09(+0.85%) |
Jun 17, 2019 | 130.27 | 130.59 | 129.02 | 129.17 | 1,573,795 | +0.20(+0.16%) |
Jun 14, 2019 | 129.38 | 129.53 | 128.59 | 128.97 | 1,304,365 | -0.26(-0.20%) |
Jun 13, 2019 | 129.75 | 130.55 | 128.63 | 129.23 | 1,819,118 | -0.08(-0.06%) |
Jun 12, 2019 | 128.76 | 129.68 | 128.68 | 129.31 | 1,045,927 | +0.50(+0.39%) |
Jun 11, 2019 | 128.55 | 129.18 | 127.96 | 128.80 | 1,767,196 | +0.51(+0.40%) |
Jun 10, 2019 | 127.05 | 128.75 | 126.91 | 128.29 | 2,028,264 | +1.73(+1.37%) |
Jun 07, 2019 | 125.70 | 126.83 | 125.65 | 126.56 | 1,337,715 | +1.61(+1.29%) |
Jun 06, 2019 | 124.37 | 125.45 | 123.94 | 124.95 | 1,524,239 | +1.01(+0.81%) |
Jun 05, 2019 | 123.94 | 124.14 | 122.72 | 123.94 | 2,074,776 | +0.38(+0.31%) |
Jun 04, 2019 | 122.61 | 123.97 | 122.58 | 123.56 | 1,924,137 | +0.95(+0.77%) |