Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 144.55 | 144.55 | 142.04 | 142.97 | 2,111,353 | -1.00(-0.69%) |
Aug 29, 2019 | 144.51 | 144.76 | 142.75 | 143.97 | 1,545,374 | +0.34(+0.24%) |
Aug 28, 2019 | 141.94 | 144.00 | 141.64 | 143.63 | 1,754,542 | +1.34(+0.95%) |
Aug 27, 2019 | 142.62 | 143.15 | 141.57 | 142.29 | 1,882,128 | +0.29(+0.21%) |
Aug 26, 2019 | 140.89 | 142.07 | 140.22 | 142.00 | 972,816 | +1.82(+1.30%) |
Aug 23, 2019 | 141.80 | 143.16 | 139.53 | 140.18 | 1,458,468 | -1.83(-1.29%) |
Aug 22, 2019 | 142.22 | 142.72 | 141.05 | 142.00 | 1,495,006 | +0.25(+0.17%) |
Aug 21, 2019 | 141.62 | 142.19 | 141.05 | 141.76 | 1,129,470 | +0.25(+0.17%) |
Aug 20, 2019 | 142.61 | 143.19 | 141.35 | 141.51 | 1,075,196 | -0.97(-0.68%) |
Aug 19, 2019 | 143.31 | 143.34 | 142.27 | 142.48 | 1,545,348 | +0.31(+0.22%) |
Aug 16, 2019 | 141.08 | 142.67 | 140.50 | 142.17 | 1,405,455 | +1.34(+0.96%) |
Aug 15, 2019 | 139.75 | 141.33 | 139.22 | 140.82 | 1,448,822 | +1.13(+0.81%) |
Aug 14, 2019 | 143.65 | 144.85 | 139.41 | 139.69 | 2,868,913 | -5.62(-3.87%) |
Aug 13, 2019 | 143.50 | 146.11 | 142.88 | 145.31 | 1,949,603 | +1.64(+1.14%) |
Aug 12, 2019 | 144.08 | 146.27 | 142.54 | 143.67 | 1,644,827 | -2.36(-1.62%) |
Aug 09, 2019 | 144.14 | 146.59 | 143.63 | 146.03 | 2,312,257 | +1.68(+1.17%) |
Aug 08, 2019 | 141.39 | 144.52 | 141.38 | 144.35 | 2,459,519 | +3.32(+2.35%) |
Aug 07, 2019 | 137.93 | 142.00 | 136.38 | 141.03 | 2,639,871 | +1.88(+1.35%) |
Aug 06, 2019 | 135.46 | 139.45 | 134.92 | 139.14 | 2,229,208 | +3.29(+2.42%) |
Aug 05, 2019 | 138.32 | 138.98 | 135.30 | 135.85 | 2,270,405 | -3.46(-2.48%) |
Aug 02, 2019 | 138.87 | 140.01 | 137.48 | 139.31 | 1,984,121 | +1.02(+0.73%) |
Aug 01, 2019 | 139.42 | 139.91 | 137.81 | 138.29 | 1,982,809 | -1.54(-1.10%) |
Jul 31, 2019 | 140.66 | 141.13 | 139.10 | 139.83 | 2,734,615 | -0.43(-0.31%) |
Jul 30, 2019 | 139.81 | 140.62 | 139.53 | 140.26 | 1,665,283 | +0.03(+0.02%) |
Jul 29, 2019 | 139.93 | 140.94 | 139.57 | 140.23 | 2,172,051 | +0.28(+0.20%) |
Jul 26, 2019 | 137.94 | 140.03 | 137.20 | 139.95 | 1,792,179 | +1.79(+1.30%) |
Jul 25, 2019 | 139.21 | 139.30 | 137.78 | 138.15 | 1,663,044 | -0.52(-0.38%) |
Jul 24, 2019 | 134.04 | 138.72 | 133.74 | 138.68 | 2,517,197 | +4.43(+3.30%) |
Jul 23, 2019 | 135.08 | 135.37 | 132.99 | 134.25 | 2,194,145 | -0.96(-0.71%) |
Jul 22, 2019 | 135.57 | 136.06 | 134.59 | 135.21 | 1,198,457 | -0.45(-0.33%) |
Jul 19, 2019 | 137.99 | 137.99 | 135.61 | 135.66 | 1,350,693 | -2.15(-1.56%) |
Jul 18, 2019 | 137.72 | 137.96 | 136.68 | 137.81 | 896,377 | +0.17(+0.12%) |
Jul 17, 2019 | 138.42 | 138.78 | 137.55 | 137.64 | 1,390,181 | -0.91(-0.65%) |
Jul 16, 2019 | 138.70 | 139.32 | 137.82 | 138.55 | 1,622,264 | +0.07(+0.05%) |
Jul 15, 2019 | 136.86 | 138.48 | 136.32 | 138.47 | 1,356,427 | +1.82(+1.33%) |
Jul 12, 2019 | 136.41 | 136.71 | 135.53 | 136.65 | 1,070,979 | +0.52(+0.38%) |
Jul 11, 2019 | 136.53 | 136.68 | 135.58 | 136.13 | 1,136,254 | -0.32(-0.23%) |
Jul 10, 2019 | 136.67 | 137.19 | 136.16 | 136.45 | 1,269,675 | -0.09(-0.07%) |
Jul 09, 2019 | 135.64 | 137.12 | 135.38 | 136.54 | 1,221,859 | -0.16(-0.12%) |
Jul 08, 2019 | 136.77 | 137.16 | 136.33 | 136.71 | 1,282,323 | -0.17(-0.13%) |
Jul 05, 2019 | 137.41 | 137.50 | 136.22 | 136.88 | 1,148,805 | -0.58(-0.42%) |
Jul 03, 2019 | 136.31 | 137.82 | 136.21 | 137.46 | 1,406,767 | +1.67(+1.23%) |
Jul 02, 2019 | 134.94 | 136.08 | 134.59 | 135.78 | 2,299,446 | +0.53(+0.39%) |
Jul 01, 2019 | 135.78 | 135.84 | 134.56 | 135.25 | 2,317,252 | +0.50(+0.37%) |
Jun 28, 2019 | 135.27 | 135.34 | 134.33 | 134.75 | 3,027,336 | +0.12(+0.09%) |
Jun 27, 2019 | 134.47 | 135.04 | 134.00 | 134.63 | 1,662,663 | +0.15(+0.11%) |
Jun 26, 2019 | 138.04 | 138.04 | 134.43 | 134.49 | 1,589,016 | -3.60(-2.61%) |
Jun 25, 2019 | 137.69 | 138.46 | 137.18 | 138.09 | 1,789,642 | +0.79(+0.57%) |
Jun 24, 2019 | 135.88 | 138.27 | 135.88 | 137.30 | 1,499,354 | +0.40(+0.29%) |
Jun 21, 2019 | 135.40 | 137.65 | 135.40 | 136.90 | 2,388,771 | +0.26(+0.19%) |
Jun 20, 2019 | 134.99 | 136.84 | 134.99 | 136.64 | 2,006,816 | +0.60(+0.44%) |
Jun 19, 2019 | 135.19 | 136.25 | 134.99 | 136.04 | 1,942,850 | +1.21(+0.90%) |
Jun 18, 2019 | 135.28 | 136.10 | 134.63 | 134.83 | 1,766,886 | -0.24(-0.18%) |
Jun 17, 2019 | 137.23 | 138.36 | 134.86 | 135.07 | 1,316,162 | -1.70(-1.25%) |
Jun 14, 2019 | 135.78 | 137.02 | 135.22 | 136.78 | 1,275,662 | +1.29(+0.95%) |
Jun 13, 2019 | 135.59 | 135.62 | 134.65 | 135.49 | 1,308,050 | +0.06(+0.05%) |
Jun 12, 2019 | 135.58 | 136.34 | 135.19 | 135.42 | 1,272,098 | +0.14(+0.11%) |
Jun 11, 2019 | 136.02 | 136.21 | 135.03 | 135.28 | 1,130,132 | -0.34(-0.25%) |
Jun 10, 2019 | 136.54 | 136.62 | 135.23 | 135.62 | 1,534,889 | -0.41(-0.30%) |
Jun 07, 2019 | 135.38 | 136.83 | 135.13 | 136.03 | 1,972,926 | +0.71(+0.52%) |
Jun 06, 2019 | 136.43 | 136.50 | 135.11 | 135.32 | 1,603,246 | -0.69(-0.51%) |
Jun 05, 2019 | 134.17 | 136.21 | 133.94 | 136.01 | 1,603,091 | +1.88(+1.40%) |
Jun 04, 2019 | 135.24 | 135.53 | 133.97 | 134.13 | 2,362,982 | -0.42(-0.31%) |