Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 144.58 | 144.58 | 142.08 | 143.01 | 2,110,830 | -1.00(-0.69%) |
Aug 29, 2019 | 144.55 | 144.79 | 142.78 | 144.01 | 1,544,991 | +0.34(+0.24%) |
Aug 28, 2019 | 141.98 | 144.03 | 141.68 | 143.67 | 1,754,107 | +1.34(+0.95%) |
Aug 27, 2019 | 142.65 | 143.18 | 141.61 | 142.32 | 1,881,662 | +0.29(+0.21%) |
Aug 26, 2019 | 140.92 | 142.10 | 140.26 | 142.03 | 972,575 | +1.82(+1.30%) |
Aug 23, 2019 | 141.84 | 143.19 | 139.57 | 140.21 | 1,458,107 | -1.83(-1.29%) |
Aug 22, 2019 | 142.25 | 142.75 | 141.08 | 142.04 | 1,494,636 | +0.25(+0.17%) |
Aug 21, 2019 | 141.66 | 142.22 | 141.09 | 141.79 | 1,129,190 | +0.25(+0.17%) |
Aug 20, 2019 | 142.64 | 143.22 | 141.38 | 141.55 | 1,074,930 | -0.97(-0.68%) |
Aug 19, 2019 | 143.35 | 143.38 | 142.31 | 142.52 | 1,544,965 | +0.31(+0.22%) |
Aug 16, 2019 | 141.12 | 142.71 | 140.54 | 142.21 | 1,405,107 | +1.34(+0.95%) |
Aug 15, 2019 | 139.78 | 141.36 | 139.26 | 140.86 | 1,448,463 | +1.14(+0.81%) |
Aug 14, 2019 | 143.69 | 144.89 | 139.44 | 139.72 | 2,868,202 | -5.62(-3.87%) |
Aug 13, 2019 | 143.54 | 146.15 | 142.92 | 145.34 | 1,949,120 | +1.64(+1.14%) |
Aug 12, 2019 | 144.12 | 146.31 | 142.58 | 143.71 | 1,644,420 | -2.36(-1.62%) |
Aug 09, 2019 | 144.17 | 146.62 | 143.67 | 146.07 | 2,311,684 | +1.68(+1.17%) |
Aug 08, 2019 | 141.43 | 144.56 | 141.42 | 144.38 | 2,458,910 | +3.32(+2.36%) |
Aug 07, 2019 | 137.97 | 142.03 | 136.41 | 141.06 | 2,639,217 | +1.89(+1.35%) |
Aug 06, 2019 | 135.49 | 139.49 | 134.96 | 139.18 | 2,228,655 | +3.29(+2.42%) |
Aug 05, 2019 | 138.35 | 139.02 | 135.33 | 135.88 | 2,269,842 | -3.46(-2.48%) |
Aug 02, 2019 | 138.90 | 140.04 | 137.51 | 139.34 | 1,983,629 | +1.02(+0.73%) |
Aug 01, 2019 | 139.45 | 139.94 | 137.84 | 138.32 | 1,982,318 | -1.54(-1.10%) |
Jul 31, 2019 | 140.69 | 141.16 | 139.14 | 139.86 | 2,733,937 | -0.43(-0.31%) |
Jul 30, 2019 | 139.84 | 140.65 | 139.57 | 140.29 | 1,664,870 | +0.03(+0.02%) |
Jul 29, 2019 | 139.96 | 140.97 | 139.60 | 140.26 | 2,171,513 | +0.28(+0.20%) |
Jul 26, 2019 | 137.98 | 140.06 | 137.24 | 139.98 | 1,791,735 | +1.79(+1.30%) |
Jul 25, 2019 | 139.24 | 139.33 | 137.81 | 138.19 | 1,662,632 | -0.52(-0.38%) |
Jul 24, 2019 | 134.07 | 138.75 | 133.77 | 138.71 | 2,516,573 | +4.43(+3.30%) |
Jul 23, 2019 | 135.11 | 135.40 | 133.03 | 134.28 | 2,193,602 | -0.96(-0.71%) |
Jul 22, 2019 | 135.61 | 136.10 | 134.63 | 135.24 | 1,198,160 | -0.45(-0.33%) |
Jul 19, 2019 | 138.02 | 138.02 | 135.64 | 135.69 | 1,350,358 | -2.15(-1.56%) |
Jul 18, 2019 | 137.76 | 138.00 | 136.71 | 137.84 | 896,155 | +0.16(+0.12%) |
Jul 17, 2019 | 138.45 | 138.82 | 137.58 | 137.68 | 1,389,836 | -0.91(-0.65%) |
Jul 16, 2019 | 138.74 | 139.36 | 137.86 | 138.58 | 1,621,862 | +0.07(+0.05%) |
Jul 15, 2019 | 136.90 | 138.52 | 136.36 | 138.51 | 1,356,091 | +1.82(+1.33%) |
Jul 12, 2019 | 136.44 | 136.74 | 135.56 | 136.69 | 1,070,714 | +0.52(+0.38%) |
Jul 11, 2019 | 136.56 | 136.71 | 135.62 | 136.16 | 1,135,973 | -0.32(-0.24%) |
Jul 10, 2019 | 136.71 | 137.23 | 136.19 | 136.49 | 1,269,361 | -0.09(-0.07%) |
Jul 09, 2019 | 135.67 | 137.16 | 135.41 | 136.58 | 1,221,557 | -0.16(-0.12%) |
Jul 08, 2019 | 136.81 | 137.20 | 136.37 | 136.74 | 1,282,005 | -0.17(-0.13%) |
Jul 05, 2019 | 137.45 | 137.54 | 136.26 | 136.92 | 1,148,520 | -0.58(-0.42%) |
Jul 03, 2019 | 136.35 | 137.85 | 136.24 | 137.49 | 1,406,418 | +1.67(+1.23%) |
Jul 02, 2019 | 134.98 | 136.11 | 134.62 | 135.82 | 2,298,877 | +0.53(+0.39%) |
Jul 01, 2019 | 135.81 | 135.87 | 134.59 | 135.29 | 2,316,678 | +0.50(+0.37%) |
Jun 28, 2019 | 135.31 | 135.37 | 134.37 | 134.78 | 3,026,586 | +0.12(+0.09%) |
Jun 27, 2019 | 134.50 | 135.07 | 134.03 | 134.66 | 1,662,251 | +0.15(+0.11%) |
Jun 26, 2019 | 138.08 | 138.08 | 134.46 | 134.52 | 1,588,622 | -3.61(-2.61%) |
Jun 25, 2019 | 137.72 | 138.49 | 137.22 | 138.12 | 1,789,199 | +0.79(+0.57%) |
Jun 24, 2019 | 135.91 | 138.31 | 135.91 | 137.34 | 1,498,983 | +0.40(+0.29%) |
Jun 21, 2019 | 135.43 | 137.68 | 135.43 | 136.93 | 2,388,179 | +0.26(+0.19%) |
Jun 20, 2019 | 135.02 | 136.88 | 135.02 | 136.68 | 2,006,318 | +0.60(+0.44%) |
Jun 19, 2019 | 135.22 | 136.28 | 135.03 | 136.07 | 1,942,369 | +1.21(+0.90%) |
Jun 18, 2019 | 135.32 | 136.14 | 134.66 | 134.86 | 1,766,448 | -0.25(-0.18%) |
Jun 17, 2019 | 137.27 | 138.40 | 134.89 | 135.11 | 1,315,836 | -1.70(-1.24%) |
Jun 14, 2019 | 135.82 | 137.06 | 135.25 | 136.81 | 1,275,346 | +1.29(+0.95%) |
Jun 13, 2019 | 135.62 | 135.66 | 134.68 | 135.52 | 1,307,726 | +0.06(+0.05%) |
Jun 12, 2019 | 135.61 | 136.37 | 135.23 | 135.46 | 1,271,783 | +0.15(+0.11%) |
Jun 11, 2019 | 136.06 | 136.25 | 135.06 | 135.31 | 1,129,852 | -0.35(-0.26%) |
Jun 10, 2019 | 136.57 | 136.66 | 135.26 | 135.66 | 1,534,508 | -0.41(-0.30%) |
Jun 07, 2019 | 135.42 | 136.87 | 135.16 | 136.06 | 1,972,437 | +0.71(+0.52%) |
Jun 06, 2019 | 136.47 | 136.53 | 135.15 | 135.35 | 1,602,849 | -0.69(-0.51%) |
Jun 05, 2019 | 134.21 | 136.24 | 133.97 | 136.05 | 1,602,694 | +1.88(+1.41%) |
Jun 04, 2019 | 135.27 | 135.56 | 134.00 | 134.16 | 2,362,396 | -0.42(-0.31%) |