Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 130.24 | 131.20 | 130.18 | 130.24 | 2,330,100 | +0.73(+0.56%) |
Aug 29, 2019 | 128.01 | 130.27 | 128.01 | 129.51 | 4,575,894 | +2.64(+2.08%) |
Aug 28, 2019 | 124.35 | 126.96 | 123.81 | 126.87 | 2,052,573 | +2.30(+1.85%) |
Aug 27, 2019 | 125.44 | 126.00 | 123.98 | 124.57 | 2,177,218 | -0.92(-0.73%) |
Aug 26, 2019 | 124.98 | 125.67 | 123.64 | 125.49 | 2,093,087 | +2.07(+1.68%) |
Aug 23, 2019 | 126.68 | 127.80 | 122.82 | 123.42 | 3,482,000 | -4.54(-3.55%) |
Aug 22, 2019 | 128.00 | 128.40 | 126.32 | 127.96 | 1,631,960 | +0.63(+0.49%) |
Aug 21, 2019 | 127.90 | 128.22 | 126.79 | 127.33 | 1,719,559 | +0.65(+0.51%) |
Aug 20, 2019 | 125.98 | 127.27 | 125.41 | 126.68 | 1,989,574 | +0.04(+0.03%) |
Aug 19, 2019 | 126.73 | 127.31 | 125.99 | 126.64 | 1,823,076 | +1.59(+1.27%) |
Aug 16, 2019 | 124.99 | 125.68 | 124.02 | 125.05 | 2,532,000 | +1.31(+1.06%) |
Aug 15, 2019 | 124.00 | 124.42 | 122.44 | 123.74 | 3,961,983 | -0.56(-0.45%) |
Aug 14, 2019 | 127.10 | 127.26 | 123.77 | 124.30 | 3,359,229 | -4.65(-3.61%) |
Aug 13, 2019 | 127.86 | 130.71 | 127.70 | 128.95 | 2,403,343 | +0.93(+0.73%) |
Aug 12, 2019 | 129.85 | 130.23 | 127.53 | 128.02 | 2,489,786 | -3.22(-2.45%) |
Aug 09, 2019 | 131.40 | 132.02 | 129.53 | 131.24 | 2,370,900 | -0.24(-0.18%) |
Aug 08, 2019 | 129.58 | 131.69 | 129.58 | 131.48 | 2,676,560 | +2.47(+1.91%) |
Aug 07, 2019 | 127.12 | 130.12 | 125.14 | 129.01 | 4,301,652 | +0.21(+0.16%) |
Aug 06, 2019 | 125.50 | 129.06 | 125.50 | 128.80 | 3,801,479 | +3.05(+2.43%) |
Aug 05, 2019 | 128.84 | 128.93 | 124.73 | 125.75 | 3,979,054 | -5.06(-3.87%) |
Aug 02, 2019 | 131.43 | 131.87 | 129.41 | 130.81 | 2,167,100 | -1.03(-0.78%) |
Aug 01, 2019 | 133.31 | 135.51 | 131.66 | 131.84 | 2,915,928 | -1.76(-1.32%) |
Jul 31, 2019 | 135.25 | 136.03 | 133.00 | 133.60 | 3,366,092 | -1.70(-1.26%) |
Jul 30, 2019 | 135.38 | 135.72 | 134.44 | 135.30 | 2,257,780 | -0.42(-0.31%) |
Jul 29, 2019 | 135.56 | 136.37 | 135.38 | 135.72 | 2,051,301 | +0.09(+0.07%) |
Jul 26, 2019 | 135.50 | 136.68 | 135.29 | 135.63 | 2,216,000 | -0.73(-0.54%) |
Jul 25, 2019 | 134.92 | 138.31 | 134.90 | 136.36 | 3,989,735 | +2.11(+1.57%) |
Jul 24, 2019 | 134.38 | 136.87 | 133.97 | 134.25 | 3,577,011 | -0.69(-0.51%) |
Jul 23, 2019 | 136.32 | 136.50 | 132.01 | 134.94 | 8,090,005 | +1.99(+1.50%) |
Jul 22, 2019 | 132.29 | 133.19 | 131.55 | 132.95 | 3,398,656 | +0.56(+0.42%) |
Jul 19, 2019 | 131.64 | 132.88 | 130.93 | 132.39 | 3,234,000 | +1.09(+0.83%) |
Jul 18, 2019 | 129.88 | 131.35 | 129.76 | 131.30 | 2,918,912 | +1.20(+0.92%) |
Jul 17, 2019 | 133.06 | 133.25 | 130.07 | 130.10 | 2,735,227 | -3.09(-2.32%) |
Jul 16, 2019 | 133.35 | 133.68 | 132.71 | 133.19 | 3,200,202 | -0.04(-0.03%) |
Jul 15, 2019 | 133.26 | 133.83 | 132.88 | 133.23 | 2,378,701 | -0.49(-0.37%) |
Jul 12, 2019 | 131.91 | 133.81 | 131.71 | 133.72 | 3,202,300 | +2.38(+1.81%) |
Jul 11, 2019 | 130.44 | 131.79 | 130.07 | 131.34 | 2,438,143 | +0.89(+0.68%) |
Jul 10, 2019 | 131.00 | 132.26 | 130.19 | 130.45 | 2,339,444 | +0.06(+0.05%) |
Jul 09, 2019 | 130.10 | 130.53 | 128.94 | 130.39 | 3,023,195 | -0.43(-0.33%) |
Jul 08, 2019 | 131.88 | 132.07 | 130.28 | 130.82 | 3,202,362 | -1.72(-1.30%) |
Jul 05, 2019 | 132.75 | 132.75 | 130.84 | 132.54 | 3,546,900 | -0.46(-0.35%) |
Jul 03, 2019 | 132.45 | 133.07 | 131.71 | 133.00 | 2,037,500 | +1.04(+0.79%) |
Jul 02, 2019 | 131.64 | 132.30 | 131.24 | 131.96 | 3,395,076 | +0.62(+0.47%) |
Jul 01, 2019 | 131.18 | 132.08 | 130.84 | 131.34 | 3,926,594 | +1.14(+0.88%) |
Jun 28, 2019 | 129.06 | 130.59 | 128.15 | 130.20 | 5,435,800 | +1.23(+0.95%) |
Jun 27, 2019 | 128.21 | 129.19 | 127.76 | 128.97 | 2,013,534 | +1.21(+0.95%) |
Jun 26, 2019 | 129.04 | 129.65 | 127.72 | 127.76 | 2,922,546 | -1.26(-0.98%) |
Jun 25, 2019 | 130.19 | 130.86 | 128.70 | 129.02 | 2,794,075 | -1.16(-0.89%) |
Jun 24, 2019 | 130.12 | 130.99 | 129.50 | 130.18 | 3,677,109 | +1.43(+1.11%) |
Jun 21, 2019 | 129.81 | 130.86 | 128.58 | 128.75 | 5,719,100 | -1.28(-0.98%) |
Jun 20, 2019 | 128.30 | 130.22 | 127.87 | 130.03 | 4,346,608 | +3.27(+2.58%) |
Jun 19, 2019 | 127.10 | 127.39 | 126.32 | 126.76 | 3,255,060 | +0.14(+0.11%) |
Jun 18, 2019 | 125.06 | 126.98 | 125.06 | 126.62 | 4,535,822 | +2.39(+1.92%) |
Jun 17, 2019 | 125.72 | 125.96 | 123.11 | 124.23 | 3,346,558 | -1.07(-0.85%) |
Jun 14, 2019 | 126.11 | 126.50 | 124.92 | 125.30 | 3,066,800 | +0.49(+0.39%) |
Jun 13, 2019 | 124.74 | 124.97 | 122.92 | 124.81 | 4,604,696 | +0.74(+0.60%) |
Jun 12, 2019 | 124.05 | 125.41 | 123.61 | 124.07 | 9,974,720 | +1.13(+0.92%) |
Jun 11, 2019 | 128.22 | 128.29 | 122.18 | 122.94 | 10,971,766 | -5.07(-3.96%) |
Jun 10, 2019 | 135.50 | 135.73 | 127.98 | 128.01 | 13,781,535 | -4.14(-3.13%) |
Jun 07, 2019 | 132.11 | 132.97 | 131.84 | 132.15 | 1,844,400 | +0.48(+0.36%) |
Jun 06, 2019 | 131.46 | 132.17 | 130.48 | 131.67 | 2,012,014 | +0.31(+0.24%) |
Jun 05, 2019 | 130.49 | 131.40 | 129.55 | 131.36 | 2,372,987 | +1.99(+1.54%) |
Jun 04, 2019 | 128.31 | 129.69 | 127.52 | 129.37 | 2,395,166 | +2.51(+1.98%) |