Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.24 | 133.71 | 132.28 | 133.36 | 2,385,274 | +1.12(+0.85%) |
Aug 29, 2019 | 131.37 | 132.79 | 131.16 | 132.24 | 3,844,679 | +2.32(+1.78%) |
Aug 28, 2019 | 127.90 | 130.11 | 127.00 | 129.92 | 2,853,140 | +1.49(+1.16%) |
Aug 27, 2019 | 129.74 | 129.87 | 128.15 | 128.44 | 2,766,217 | -0.31(-0.24%) |
Aug 26, 2019 | 129.48 | 129.85 | 127.89 | 128.74 | 2,686,523 | +0.22(+0.17%) |
Aug 23, 2019 | 132.01 | 132.23 | 128.04 | 128.52 | 5,122,216 | -4.15(-3.13%) |
Aug 22, 2019 | 133.59 | 134.36 | 132.07 | 132.67 | 1,748,129 | -0.22(-0.17%) |
Aug 21, 2019 | 134.16 | 134.95 | 132.81 | 132.89 | 1,968,809 | +0.11(+0.09%) |
Aug 20, 2019 | 134.51 | 134.51 | 132.74 | 132.78 | 2,500,077 | -1.60(-1.19%) |
Aug 19, 2019 | 135.00 | 135.20 | 133.41 | 134.38 | 3,878,039 | +1.20(+0.90%) |
Aug 16, 2019 | 130.16 | 133.52 | 129.84 | 133.18 | 4,222,069 | +3.84(+2.97%) |
Aug 15, 2019 | 130.34 | 131.69 | 128.34 | 129.34 | 5,399,590 | -0.44(-0.34%) |
Aug 14, 2019 | 132.99 | 133.09 | 129.66 | 129.77 | 4,963,343 | -4.96(-3.68%) |
Aug 13, 2019 | 132.84 | 137.19 | 132.50 | 134.73 | 3,973,862 | +2.25(+1.70%) |
Aug 12, 2019 | 133.21 | 134.65 | 132.01 | 132.48 | 1,738,255 | -1.10(-0.83%) |
Aug 09, 2019 | 134.46 | 134.63 | 132.41 | 133.58 | 1,935,959 | -0.61(-0.46%) |
Aug 08, 2019 | 134.32 | 135.23 | 133.65 | 134.19 | 3,989,612 | +0.47(+0.35%) |
Aug 07, 2019 | 132.38 | 133.97 | 129.15 | 133.72 | 7,334,029 | -0.06(-0.04%) |
Aug 06, 2019 | 134.69 | 135.22 | 133.12 | 133.78 | 4,276,736 | -0.82(-0.61%) |
Aug 05, 2019 | 138.06 | 138.12 | 134.36 | 134.59 | 3,541,498 | -4.77(-3.42%) |
Aug 02, 2019 | 141.25 | 141.30 | 138.76 | 139.37 | 2,965,249 | -2.30(-1.62%) |
Aug 01, 2019 | 142.83 | 145.19 | 141.39 | 141.66 | 2,914,057 | -1.11(-0.78%) |
Jul 31, 2019 | 145.17 | 145.47 | 141.70 | 142.78 | 3,689,358 | -2.38(-1.64%) |
Jul 30, 2019 | 143.54 | 145.30 | 142.02 | 145.15 | 2,421,711 | +0.71(+0.49%) |
Jul 29, 2019 | 142.05 | 145.15 | 141.91 | 144.44 | 3,229,344 | +2.27(+1.60%) |
Jul 26, 2019 | 145.57 | 145.77 | 139.38 | 142.17 | 4,914,670 | -3.39(-2.33%) |
Jul 25, 2019 | 152.82 | 153.40 | 144.36 | 145.56 | 9,009,447 | -1.05(-0.72%) |
Jul 24, 2019 | 144.58 | 147.33 | 144.03 | 146.62 | 4,322,465 | +1.55(+1.07%) |
Jul 23, 2019 | 143.82 | 145.47 | 143.53 | 145.06 | 2,888,852 | +2.35(+1.65%) |
Jul 22, 2019 | 141.21 | 143.18 | 140.66 | 142.71 | 2,452,929 | +1.66(+1.18%) |
Jul 19, 2019 | 141.38 | 142.18 | 140.72 | 141.05 | 2,888,765 | -0.37(-0.26%) |
Jul 18, 2019 | 142.53 | 143.12 | 140.88 | 141.42 | 2,720,720 | -1.31(-0.92%) |
Jul 17, 2019 | 144.11 | 144.22 | 142.27 | 142.73 | 3,606,945 | -1.49(-1.03%) |
Jul 16, 2019 | 141.16 | 144.84 | 141.14 | 144.22 | 4,795,582 | +2.98(+2.11%) |
Jul 15, 2019 | 141.68 | 142.39 | 139.91 | 141.24 | 2,676,976 | -0.41(-0.29%) |
Jul 12, 2019 | 139.00 | 141.66 | 138.30 | 141.65 | 3,867,759 | +3.51(+2.54%) |
Jul 11, 2019 | 135.90 | 138.18 | 135.54 | 138.13 | 3,444,640 | +2.73(+2.02%) |
Jul 10, 2019 | 135.81 | 136.73 | 135.30 | 135.40 | 3,257,098 | +0.00(+0.00%) |
Jul 09, 2019 | 136.32 | 136.83 | 134.25 | 135.40 | 5,551,064 | -2.85(-2.06%) |
Jul 08, 2019 | 138.85 | 139.31 | 137.91 | 138.26 | 2,796,750 | -2.30(-1.63%) |
Jul 05, 2019 | 141.37 | 141.60 | 138.69 | 140.55 | 2,130,045 | -2.44(-1.70%) |
Jul 03, 2019 | 142.33 | 143.04 | 141.31 | 142.99 | 1,432,512 | +0.78(+0.55%) |
Jul 02, 2019 | 143.09 | 143.09 | 141.43 | 142.20 | 1,903,501 | -0.40(-0.28%) |
Jul 01, 2019 | 143.38 | 143.64 | 141.79 | 142.60 | 2,579,641 | +0.96(+0.68%) |
Jun 28, 2019 | 140.43 | 142.49 | 140.37 | 141.65 | 4,406,573 | +1.50(+1.07%) |
Jun 27, 2019 | 140.97 | 141.20 | 139.45 | 140.14 | 2,103,036 | -0.31(-0.22%) |
Jun 26, 2019 | 140.84 | 141.57 | 140.32 | 140.45 | 2,217,697 | -0.12(-0.09%) |
Jun 25, 2019 | 141.57 | 141.69 | 139.96 | 140.58 | 3,344,689 | -1.10(-0.78%) |
Jun 24, 2019 | 141.66 | 142.47 | 141.65 | 141.68 | 3,318,671 | +0.02(+0.02%) |
Jun 21, 2019 | 141.98 | 142.64 | 141.07 | 141.66 | 5,972,962 | -0.48(-0.34%) |
Jun 20, 2019 | 141.26 | 142.42 | 140.31 | 142.14 | 3,749,750 | +2.61(+1.87%) |
Jun 19, 2019 | 140.45 | 141.21 | 139.36 | 139.53 | 3,398,876 | -0.91(-0.65%) |
Jun 18, 2019 | 137.16 | 140.77 | 136.93 | 140.44 | 4,433,611 | +4.15(+3.05%) |
Jun 17, 2019 | 136.55 | 136.82 | 136.02 | 136.29 | 2,182,359 | +0.07(+0.05%) |
Jun 14, 2019 | 137.48 | 137.49 | 135.69 | 136.21 | 3,327,477 | -1.77(-1.28%) |
Jun 13, 2019 | 138.40 | 138.84 | 137.18 | 137.98 | 2,620,603 | -0.13(-0.09%) |
Jun 12, 2019 | 138.70 | 139.04 | 137.77 | 138.11 | 2,651,134 | +0.08(+0.06%) |
Jun 11, 2019 | 138.84 | 139.21 | 137.69 | 138.03 | 2,725,557 | +0.51(+0.37%) |
Jun 10, 2019 | 137.37 | 139.10 | 137.18 | 137.52 | 2,761,750 | +1.37(+1.01%) |
Jun 07, 2019 | 135.29 | 136.54 | 134.54 | 136.15 | 2,469,022 | +1.54(+1.15%) |
Jun 06, 2019 | 134.01 | 135.94 | 132.76 | 134.60 | 4,383,242 | +0.71(+0.53%) |
Jun 05, 2019 | 134.95 | 135.51 | 133.10 | 133.89 | 3,869,079 | -0.36(-0.27%) |
Jun 04, 2019 | 132.16 | 134.91 | 132.04 | 134.25 | 4,585,304 | +3.47(+2.66%) |