Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 129.85 | 130.93 | 129.53 | 130.41 | 1,094,725 | +0.95(+0.74%) |
Aug 29, 2019 | 129.53 | 129.98 | 128.73 | 129.46 | 1,045,324 | +0.98(+0.76%) |
Aug 28, 2019 | 125.80 | 128.61 | 125.46 | 128.48 | 697,820 | +2.47(+1.96%) |
Aug 27, 2019 | 127.00 | 127.84 | 125.72 | 126.01 | 851,690 | -0.31(-0.24%) |
Aug 26, 2019 | 126.15 | 126.76 | 125.24 | 126.32 | 951,635 | +1.12(+0.89%) |
Aug 23, 2019 | 128.15 | 128.61 | 124.66 | 125.20 | 1,366,058 | -3.25(-2.53%) |
Aug 22, 2019 | 129.00 | 129.30 | 127.65 | 128.45 | 718,651 | -0.30(-0.23%) |
Aug 21, 2019 | 129.86 | 129.86 | 128.43 | 128.75 | 1,187,626 | -0.49(-0.38%) |
Aug 20, 2019 | 129.85 | 130.94 | 129.17 | 129.24 | 1,307,030 | -0.57(-0.44%) |
Aug 19, 2019 | 129.69 | 130.19 | 128.72 | 129.81 | 599,077 | +1.45(+1.13%) |
Aug 16, 2019 | 127.74 | 128.61 | 127.37 | 128.36 | 903,554 | +1.76(+1.39%) |
Aug 15, 2019 | 126.01 | 127.35 | 125.55 | 126.60 | 987,275 | +1.12(+0.90%) |
Aug 14, 2019 | 128.19 | 128.19 | 125.37 | 125.47 | 1,373,842 | -3.97(-3.07%) |
Aug 13, 2019 | 129.83 | 131.66 | 129.28 | 129.44 | 1,221,971 | -0.26(-0.20%) |
Aug 12, 2019 | 130.27 | 130.95 | 128.50 | 129.71 | 1,100,974 | +0.13(+0.10%) |
Aug 09, 2019 | 129.68 | 130.89 | 129.13 | 129.58 | 992,148 | -0.58(-0.45%) |
Aug 08, 2019 | 127.67 | 130.22 | 127.07 | 130.16 | 1,336,129 | +2.56(+2.00%) |
Aug 07, 2019 | 125.04 | 128.32 | 124.36 | 127.60 | 1,397,030 | +0.98(+0.78%) |
Aug 06, 2019 | 127.00 | 127.22 | 125.35 | 126.62 | 1,092,310 | +0.22(+0.17%) |
Aug 05, 2019 | 128.35 | 129.17 | 125.71 | 126.40 | 2,054,044 | -2.95(-2.28%) |
Aug 02, 2019 | 128.56 | 129.54 | 127.35 | 129.35 | 1,659,700 | +0.53(+0.41%) |
Aug 01, 2019 | 126.66 | 130.05 | 126.40 | 128.82 | 2,322,687 | +2.22(+1.75%) |
Jul 31, 2019 | 127.54 | 127.97 | 125.10 | 126.60 | 1,545,596 | -1.44(-1.13%) |
Jul 30, 2019 | 125.54 | 128.09 | 125.06 | 128.04 | 1,811,627 | +2.00(+1.59%) |
Jul 29, 2019 | 127.45 | 127.54 | 124.74 | 126.03 | 2,051,231 | +0.03(+0.02%) |
Jul 26, 2019 | 122.26 | 127.62 | 122.26 | 126.01 | 6,184,088 | +9.92(+8.55%) |
Jul 25, 2019 | 117.42 | 117.92 | 115.28 | 116.09 | 1,806,314 | -1.80(-1.53%) |
Jul 24, 2019 | 117.11 | 118.11 | 115.67 | 117.89 | 1,081,126 | +0.94(+0.80%) |
Jul 23, 2019 | 115.22 | 116.95 | 115.17 | 116.95 | 789,029 | +1.89(+1.65%) |
Jul 22, 2019 | 115.87 | 116.01 | 114.84 | 115.06 | 564,842 | -0.60(-0.52%) |
Jul 19, 2019 | 116.53 | 116.89 | 115.63 | 115.66 | 1,279,705 | -0.59(-0.51%) |
Jul 18, 2019 | 114.93 | 116.75 | 114.62 | 116.25 | 819,149 | +0.99(+0.86%) |
Jul 17, 2019 | 114.64 | 115.66 | 113.95 | 115.25 | 1,195,995 | +0.87(+0.76%) |
Jul 16, 2019 | 114.56 | 115.05 | 113.72 | 114.38 | 1,173,504 | +0.18(+0.16%) |
Jul 15, 2019 | 113.21 | 115.08 | 112.86 | 114.20 | 1,268,217 | +1.22(+1.08%) |
Jul 12, 2019 | 113.05 | 113.42 | 112.01 | 112.98 | 687,512 | -0.38(-0.33%) |
Jul 11, 2019 | 113.36 | 113.70 | 112.52 | 113.36 | 944,648 | +0.21(+0.18%) |
Jul 10, 2019 | 113.31 | 113.97 | 112.69 | 113.15 | 675,198 | +0.08(+0.07%) |
Jul 09, 2019 | 112.95 | 113.45 | 111.84 | 113.07 | 974,626 | -0.01(-0.01%) |
Jul 08, 2019 | 110.44 | 113.14 | 109.83 | 113.08 | 1,704,146 | +2.71(+2.45%) |
Jul 05, 2019 | 109.51 | 110.75 | 108.89 | 110.37 | 971,654 | +0.15(+0.14%) |
Jul 03, 2019 | 110.20 | 110.70 | 109.52 | 110.22 | 817,735 | +0.86(+0.79%) |
Jul 02, 2019 | 110.21 | 110.33 | 108.97 | 109.36 | 1,224,912 | -0.54(-0.49%) |
Jul 01, 2019 | 111.30 | 111.80 | 108.91 | 109.90 | 1,295,648 | -0.40(-0.36%) |
Jun 28, 2019 | 108.37 | 110.32 | 107.64 | 110.31 | 2,751,436 | +2.21(+2.05%) |
Jun 27, 2019 | 107.85 | 108.61 | 107.71 | 108.09 | 1,216,675 | +0.98(+0.92%) |
Jun 26, 2019 | 109.32 | 109.38 | 106.77 | 107.11 | 1,721,830 | -1.99(-1.82%) |
Jun 25, 2019 | 110.01 | 110.51 | 108.94 | 109.10 | 945,883 | -0.67(-0.61%) |
Jun 24, 2019 | 110.59 | 110.68 | 109.38 | 109.78 | 902,682 | -0.81(-0.74%) |
Jun 21, 2019 | 112.09 | 112.33 | 110.32 | 110.59 | 2,280,045 | -1.33(-1.19%) |
Jun 20, 2019 | 111.25 | 112.32 | 108.57 | 111.92 | 1,582,339 | +0.32(+0.28%) |
Jun 19, 2019 | 110.36 | 112.21 | 110.04 | 111.60 | 1,214,511 | +1.17(+1.06%) |
Jun 18, 2019 | 110.96 | 111.35 | 110.20 | 110.43 | 980,453 | +0.37(+0.33%) |
Jun 17, 2019 | 109.73 | 110.47 | 109.20 | 110.06 | 998,097 | +0.26(+0.24%) |
Jun 14, 2019 | 112.01 | 112.28 | 109.26 | 109.80 | 1,418,771 | -2.19(-1.95%) |
Jun 13, 2019 | 112.84 | 112.98 | 111.35 | 111.99 | 876,012 | -0.84(-0.75%) |
Jun 12, 2019 | 112.49 | 113.39 | 112.19 | 112.83 | 839,794 | +0.20(+0.17%) |
Jun 11, 2019 | 114.93 | 115.62 | 111.56 | 112.64 | 807,597 | -1.15(-1.01%) |
Jun 10, 2019 | 113.44 | 114.30 | 112.71 | 113.79 | 761,093 | +0.92(+0.81%) |
Jun 07, 2019 | 113.04 | 113.22 | 111.68 | 112.87 | 811,750 | +0.39(+0.35%) |
Jun 06, 2019 | 111.06 | 112.95 | 110.50 | 112.48 | 1,285,568 | +1.66(+1.49%) |
Jun 05, 2019 | 110.67 | 111.78 | 109.58 | 110.82 | 1,329,408 | +1.06(+0.96%) |
Jun 04, 2019 | 107.75 | 109.93 | 106.93 | 109.77 | 1,167,196 | +2.91(+2.72%) |