Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 131.44 | 132.22 | 131.22 | 132.05 | 15,114,289 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.01 | 132.01 | 9,910,027 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,865 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,640,064 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.33 | 13,579,125 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,440 | +2.12(+1.64%) |
Aug 22, 2019 | 129.10 | 129.73 | 128.64 | 128.75 | 15,481,064 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,280 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,186 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,754 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.35 | 129.86 | 131.01 | 19,685,974 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,504 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,804,184 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.02 | 127.27 | 127.74 | 17,956,702 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,360 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,827 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.90 | 123.71 | 125.81 | 16,443,680 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,340,096 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,700 | +1.00(+0.80%) |
Aug 05, 2019 | 123.85 | 124.52 | 123.42 | 124.51 | 20,677,460 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.39 | 122.39 | 16,890,072 | +1.12(+0.92%) |
Aug 01, 2019 | 119.59 | 121.39 | 119.48 | 121.27 | 29,741,280 | +2.36(+1.99%) |
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,912 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,214 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,646 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.91 | 117.44 | 117.64 | 6,916,325 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,803 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,141,033 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.41 | 9,062,481 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,816,061 | +0.22(+0.19%) |
Jul 19, 2019 | 117.74 | 118.05 | 117.67 | 117.83 | 6,487,394 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,508 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,710 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,996 | -0.35(-0.30%) |
Jul 15, 2019 | 116.72 | 117.26 | 116.72 | 117.19 | 6,768,037 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.72 | 116.03 | 116.52 | 7,814,198 | +0.13(+0.12%) |
Jul 11, 2019 | 117.49 | 117.58 | 116.11 | 116.38 | 15,787,472 | -1.58(-1.34%) |
Jul 10, 2019 | 118.42 | 118.50 | 117.67 | 117.96 | 10,583,694 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.25 | 118.61 | 6,946,820 | -0.05(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,253,008 | +0.16(+0.14%) |
Jul 05, 2019 | 118.59 | 118.60 | 117.82 | 118.50 | 13,612,374 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,865 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,503 | +0.81(+0.68%) |
Jul 01, 2019 | 118.62 | 118.78 | 117.74 | 118.43 | 15,804,473 | -0.17(-0.14%) |
Jun 28, 2019 | 118.40 | 118.84 | 118.28 | 118.60 | 9,125,350 | -0.08(-0.07%) |
Jun 27, 2019 | 118.16 | 118.85 | 117.87 | 118.68 | 10,888,525 | +0.83(+0.71%) |
Jun 26, 2019 | 118.49 | 118.50 | 117.77 | 117.85 | 14,296,079 | -0.76(-0.64%) |
Jun 25, 2019 | 118.58 | 118.85 | 118.52 | 118.61 | 10,754,101 | +0.37(+0.31%) |
Jun 24, 2019 | 118.02 | 118.35 | 117.95 | 118.25 | 7,142,888 | +0.88(+0.75%) |
Jun 21, 2019 | 118.33 | 118.35 | 117.32 | 117.37 | 16,231,391 | -1.30(-1.10%) |
Jun 20, 2019 | 118.69 | 119.23 | 118.41 | 118.67 | 12,005,443 | +0.31(+0.26%) |
Jun 19, 2019 | 117.75 | 118.52 | 117.50 | 118.36 | 13,395,303 | +0.15(+0.13%) |
Jun 18, 2019 | 118.54 | 118.65 | 117.83 | 118.21 | 11,556,902 | +0.61(+0.52%) |
Jun 17, 2019 | 117.33 | 117.67 | 117.10 | 117.60 | 6,770,684 | +0.20(+0.17%) |
Jun 14, 2019 | 117.08 | 117.62 | 117.07 | 117.40 | 6,538,087 | +0.30(+0.25%) |
Jun 13, 2019 | 116.81 | 117.21 | 116.80 | 117.10 | 6,226,500 | +0.40(+0.34%) |
Jun 12, 2019 | 116.44 | 116.76 | 116.36 | 116.70 | 5,911,080 | +0.09(+0.08%) |
Jun 11, 2019 | 116.47 | 116.77 | 116.38 | 116.61 | 5,727,814 | +0.07(+0.06%) |
Jun 10, 2019 | 116.70 | 116.72 | 116.38 | 116.54 | 9,281,800 | -1.11(-0.94%) |
Jun 07, 2019 | 117.69 | 117.94 | 117.38 | 117.65 | 12,741,582 | +1.01(+0.87%) |
Jun 06, 2019 | 116.96 | 117.51 | 116.38 | 116.64 | 10,773,241 | +0.26(+0.22%) |
Jun 05, 2019 | 116.56 | 116.94 | 116.20 | 116.38 | 9,870,617 | -0.54(-0.47%) |
Jun 04, 2019 | 117.33 | 117.67 | 116.58 | 116.92 | 15,956,292 | -1.35(-1.14%) |