Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 132.41 | 132.66 | 131.05 | 131.78 | 1,148,347 | +0.02(+0.01%) |
Aug 29, 2019 | 132.32 | 132.52 | 131.15 | 131.76 | 1,285,577 | +0.51(+0.39%) |
Aug 28, 2019 | 131.70 | 132.12 | 130.62 | 131.25 | 1,202,893 | -0.65(-0.50%) |
Aug 27, 2019 | 132.94 | 133.22 | 131.54 | 131.90 | 1,100,877 | -0.22(-0.16%) |
Aug 26, 2019 | 130.56 | 132.19 | 130.21 | 132.12 | 1,001,558 | +2.34(+1.80%) |
Aug 23, 2019 | 132.11 | 133.40 | 129.27 | 129.78 | 1,595,329 | -2.76(-2.08%) |
Aug 22, 2019 | 132.39 | 132.86 | 131.18 | 132.54 | 777,069 | +0.69(+0.52%) |
Aug 21, 2019 | 131.59 | 132.22 | 131.14 | 131.85 | 947,554 | +0.48(+0.36%) |
Aug 20, 2019 | 132.38 | 133.12 | 131.26 | 131.37 | 1,010,149 | -0.96(-0.72%) |
Aug 19, 2019 | 133.07 | 133.07 | 131.83 | 132.33 | 1,538,593 | +0.69(+0.52%) |
Aug 16, 2019 | 131.08 | 131.94 | 130.32 | 131.64 | 1,756,925 | +1.09(+0.84%) |
Aug 15, 2019 | 128.62 | 131.13 | 128.26 | 130.55 | 1,342,599 | +1.89(+1.47%) |
Aug 14, 2019 | 131.58 | 132.54 | 128.61 | 128.66 | 1,743,632 | -4.25(-3.20%) |
Aug 13, 2019 | 131.48 | 133.50 | 130.91 | 132.91 | 1,241,035 | +1.69(+1.29%) |
Aug 12, 2019 | 133.19 | 133.89 | 131.14 | 131.21 | 1,156,076 | -2.46(-1.84%) |
Aug 09, 2019 | 133.16 | 134.18 | 132.33 | 133.67 | 1,545,478 | +0.76(+0.57%) |
Aug 08, 2019 | 132.58 | 133.41 | 131.12 | 132.91 | 1,833,563 | +0.77(+0.58%) |
Aug 07, 2019 | 129.35 | 132.74 | 128.33 | 132.13 | 1,734,967 | +1.26(+0.96%) |
Aug 06, 2019 | 128.87 | 130.95 | 128.04 | 130.88 | 1,484,723 | +1.82(+1.41%) |
Aug 05, 2019 | 131.17 | 132.23 | 128.75 | 129.06 | 1,856,041 | -2.68(-2.04%) |
Aug 02, 2019 | 131.36 | 132.49 | 130.44 | 131.74 | 1,608,934 | +1.02(+0.78%) |
Aug 01, 2019 | 131.18 | 132.84 | 130.44 | 130.72 | 1,720,832 | -0.75(-0.57%) |
Jul 31, 2019 | 132.96 | 133.47 | 131.01 | 131.47 | 1,804,029 | -0.90(-0.68%) |
Jul 30, 2019 | 132.82 | 134.10 | 132.06 | 132.37 | 1,343,477 | -1.00(-0.75%) |
Jul 29, 2019 | 134.21 | 135.43 | 133.18 | 133.37 | 1,389,836 | -1.07(-0.79%) |
Jul 26, 2019 | 133.03 | 134.73 | 132.04 | 134.44 | 1,056,787 | +1.29(+0.97%) |
Jul 25, 2019 | 132.66 | 133.65 | 132.01 | 133.15 | 1,325,895 | -0.32(-0.24%) |
Jul 24, 2019 | 132.35 | 133.74 | 131.67 | 133.47 | 1,459,260 | +1.21(+0.92%) |
Jul 23, 2019 | 133.16 | 134.47 | 130.35 | 132.26 | 2,197,245 | -1.98(-1.48%) |
Jul 22, 2019 | 134.65 | 135.25 | 133.88 | 134.24 | 1,335,550 | -0.47(-0.35%) |
Jul 19, 2019 | 135.98 | 136.65 | 134.65 | 134.71 | 1,532,653 | -2.22(-1.62%) |
Jul 18, 2019 | 136.61 | 137.08 | 135.89 | 136.93 | 850,918 | +0.30(+0.22%) |
Jul 17, 2019 | 138.12 | 138.24 | 136.60 | 136.64 | 1,053,373 | -1.98(-1.43%) |
Jul 16, 2019 | 138.88 | 139.07 | 138.18 | 138.62 | 979,137 | -0.22(-0.15%) |
Jul 15, 2019 | 137.34 | 138.95 | 137.34 | 138.83 | 1,029,841 | +1.29(+0.94%) |
Jul 12, 2019 | 137.12 | 137.60 | 136.12 | 137.54 | 967,680 | +0.86(+0.63%) |
Jul 11, 2019 | 137.16 | 137.50 | 135.57 | 136.68 | 1,041,386 | -0.81(-0.59%) |
Jul 10, 2019 | 138.37 | 138.74 | 137.43 | 137.49 | 833,298 | -0.11(-0.08%) |
Jul 09, 2019 | 137.36 | 137.76 | 136.69 | 137.60 | 940,536 | -0.31(-0.23%) |
Jul 08, 2019 | 138.07 | 138.32 | 137.59 | 137.91 | 862,560 | -0.26(-0.19%) |
Jul 05, 2019 | 137.92 | 138.30 | 136.75 | 138.17 | 682,629 | -0.19(-0.14%) |
Jul 03, 2019 | 137.54 | 138.65 | 137.24 | 138.36 | 684,636 | +1.32(+0.96%) |
Jul 02, 2019 | 136.04 | 137.04 | 135.61 | 137.04 | 1,021,219 | +1.26(+0.93%) |
Jul 01, 2019 | 135.31 | 135.78 | 134.40 | 135.78 | 1,278,885 | +1.70(+1.27%) |
Jun 28, 2019 | 134.31 | 134.99 | 133.12 | 134.07 | 2,587,210 | +0.29(+0.21%) |
Jun 27, 2019 | 132.22 | 134.07 | 132.07 | 133.78 | 1,801,642 | +0.45(+0.34%) |
Jun 26, 2019 | 137.10 | 137.34 | 133.26 | 133.34 | 1,679,755 | -3.97(-2.89%) |
Jun 25, 2019 | 136.30 | 137.76 | 135.83 | 137.31 | 1,446,184 | +1.00(+0.73%) |
Jun 24, 2019 | 136.06 | 137.31 | 135.93 | 136.31 | 1,093,057 | +0.48(+0.36%) |
Jun 21, 2019 | 136.51 | 137.37 | 135.59 | 135.83 | 2,583,195 | -0.64(-0.47%) |
Jun 20, 2019 | 136.33 | 136.74 | 135.25 | 136.47 | 1,039,579 | +0.53(+0.39%) |
Jun 19, 2019 | 134.79 | 136.30 | 134.79 | 135.94 | 1,126,479 | +1.14(+0.84%) |
Jun 18, 2019 | 134.38 | 135.84 | 134.12 | 134.80 | 1,482,165 | +0.37(+0.27%) |
Jun 17, 2019 | 134.77 | 134.97 | 134.20 | 134.43 | 915,850 | -0.17(-0.13%) |
Jun 14, 2019 | 134.22 | 135.08 | 133.42 | 134.60 | 1,253,512 | +0.63(+0.47%) |
Jun 13, 2019 | 134.31 | 134.54 | 133.20 | 133.97 | 1,681,821 | -0.29(-0.21%) |
Jun 12, 2019 | 134.08 | 135.05 | 134.01 | 134.26 | 1,144,218 | +0.48(+0.36%) |
Jun 11, 2019 | 134.50 | 134.56 | 133.34 | 133.78 | 1,079,981 | -0.12(-0.09%) |
Jun 10, 2019 | 133.93 | 134.41 | 133.51 | 133.89 | 1,324,323 | -0.19(-0.14%) |
Jun 07, 2019 | 132.65 | 134.52 | 132.65 | 134.08 | 1,402,729 | +1.21(+0.91%) |
Jun 06, 2019 | 133.33 | 133.47 | 132.30 | 132.87 | 2,014,912 | -0.76(-0.57%) |
Jun 05, 2019 | 132.05 | 133.64 | 131.92 | 133.63 | 1,653,830 | +2.05(+1.56%) |
Jun 04, 2019 | 131.41 | 131.80 | 130.74 | 131.58 | 1,697,140 | +0.68(+0.52%) |