Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.39 | 133.41 | 130.62 | 132.15 | 24,980,868 | -0.25(-0.19%) |
Aug 29, 2019 | 131.56 | 132.71 | 131.24 | 132.40 | 21,042,660 | +2.45(+1.89%) |
Aug 28, 2019 | 129.29 | 130.14 | 128.02 | 129.94 | 18,155,250 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.08 | 130.12 | 24,110,378 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.94 | 128.35 | 129.84 | 21,197,750 | +1.97(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.86 | 40,179,640 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.43 | 130.65 | 132.07 | 19,510,296 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.71 | 132.28 | 133.04 | 15,625,381 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.96 | 131.56 | 131.57 | 22,095,018 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,794 | +2.19(+1.68%) |
Aug 16, 2019 | 129.29 | 130.81 | 129.14 | 130.49 | 26,107,538 | +2.35(+1.83%) |
Aug 15, 2019 | 128.82 | 129.00 | 126.77 | 128.14 | 29,334,240 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.13 | 128.43 | 33,915,420 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,978 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.73 | 21,435,342 | -1.84(-1.39%) |
Aug 09, 2019 | 132.43 | 133.16 | 130.37 | 131.57 | 24,562,272 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.69 | 28,770,972 | +3.45(+2.67%) |
Aug 07, 2019 | 127.82 | 129.60 | 125.95 | 129.25 | 34,959,884 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.68 | 34,214,256 | +2.37(+1.88%) |
Aug 05, 2019 | 127.35 | 127.96 | 124.95 | 126.31 | 44,713,652 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.79 | 32,229,144 | -1.11(-0.84%) |
Aug 01, 2019 | 130.89 | 134.65 | 130.82 | 131.90 | 42,442,112 | +1.71(+1.31%) |
Jul 31, 2019 | 134.07 | 134.22 | 129.06 | 130.19 | 40,378,100 | -3.90(-2.91%) |
Jul 30, 2019 | 133.89 | 134.92 | 133.56 | 134.09 | 17,615,068 | -0.65(-0.48%) |
Jul 29, 2019 | 135.19 | 135.20 | 133.15 | 134.74 | 17,377,878 | -0.30(-0.22%) |
Jul 26, 2019 | 134.11 | 135.36 | 134.04 | 135.04 | 19,926,394 | +1.10(+0.82%) |
Jul 25, 2019 | 134.17 | 134.34 | 133.11 | 133.94 | 19,196,776 | -0.51(-0.38%) |
Jul 24, 2019 | 132.71 | 134.46 | 132.66 | 134.44 | 21,701,558 | +1.37(+1.03%) |
Jul 23, 2019 | 133.53 | 133.75 | 131.87 | 133.08 | 18,858,062 | +0.82(+0.62%) |
Jul 22, 2019 | 131.28 | 132.98 | 131.21 | 132.25 | 26,249,428 | +1.73(+1.32%) |
Jul 19, 2019 | 133.97 | 134.40 | 130.36 | 130.53 | 51,279,564 | +0.19(+0.15%) |
Jul 18, 2019 | 129.50 | 130.53 | 128.66 | 130.34 | 32,118,400 | +0.14(+0.11%) |
Jul 17, 2019 | 131.56 | 131.78 | 130.14 | 130.19 | 21,141,270 | -0.77(-0.59%) |
Jul 16, 2019 | 132.76 | 132.85 | 130.43 | 130.97 | 23,781,310 | -1.74(-1.31%) |
Jul 15, 2019 | 133.22 | 133.32 | 132.28 | 132.71 | 17,426,660 | +0.00(+0.00%) |
Jul 12, 2019 | 132.66 | 132.92 | 131.85 | 132.71 | 19,820,888 | +0.48(+0.36%) |
Jul 11, 2019 | 132.04 | 133.01 | 131.72 | 132.23 | 23,362,074 | +0.53(+0.40%) |
Jul 10, 2019 | 131.01 | 132.40 | 130.91 | 131.70 | 25,329,082 | +1.36(+1.04%) |
Jul 09, 2019 | 129.93 | 130.86 | 129.74 | 130.34 | 20,882,440 | -0.51(-0.39%) |
Jul 08, 2019 | 130.32 | 130.99 | 129.33 | 130.85 | 17,555,374 | -0.10(-0.07%) |
Jul 05, 2019 | 129.88 | 131.21 | 129.67 | 130.95 | 18,988,040 | -0.38(-0.29%) |
Jul 03, 2019 | 130.70 | 131.60 | 130.22 | 131.33 | 14,265,496 | +0.84(+0.64%) |
Jul 02, 2019 | 130.05 | 130.50 | 129.30 | 130.49 | 15,943,906 | +0.91(+0.70%) |
Jul 01, 2019 | 130.54 | 130.60 | 128.95 | 129.58 | 23,706,700 | +1.60(+1.25%) |
Jun 28, 2019 | 128.57 | 128.60 | 127.22 | 127.98 | 31,445,490 | -0.18(-0.14%) |
Jun 27, 2019 | 128.16 | 128.70 | 127.56 | 128.17 | 17,325,822 | +0.21(+0.16%) |
Jun 26, 2019 | 128.36 | 129.69 | 127.64 | 127.96 | 24,758,014 | +0.48(+0.37%) |
Jun 25, 2019 | 131.13 | 131.45 | 126.81 | 127.48 | 34,863,088 | -4.17(-3.17%) |
Jun 24, 2019 | 130.89 | 132.23 | 130.89 | 131.65 | 21,582,930 | +0.79(+0.61%) |
Jun 21, 2019 | 130.49 | 131.59 | 130.37 | 130.86 | 38,442,480 | +0.02(+0.01%) |
Jun 20, 2019 | 131.32 | 131.52 | 129.67 | 130.84 | 34,575,880 | +1.20(+0.93%) |
Jun 19, 2019 | 128.98 | 129.87 | 127.84 | 129.64 | 24,843,508 | +0.51(+0.39%) |
Jun 18, 2019 | 128.21 | 129.21 | 127.61 | 129.13 | 27,140,376 | +2.21(+1.74%) |
Jun 17, 2019 | 126.71 | 127.77 | 126.62 | 126.92 | 15,189,188 | +0.38(+0.30%) |
Jun 14, 2019 | 126.36 | 127.82 | 125.77 | 126.54 | 18,653,728 | +0.12(+0.10%) |
Jun 13, 2019 | 126.09 | 126.75 | 125.69 | 126.42 | 17,999,414 | +0.79(+0.63%) |
Jun 12, 2019 | 125.54 | 126.08 | 124.88 | 125.62 | 17,884,824 | -0.58(-0.46%) |
Jun 11, 2019 | 127.91 | 128.25 | 125.42 | 126.21 | 25,023,312 | -0.48(-0.38%) |
Jun 10, 2019 | 126.49 | 128.10 | 126.11 | 126.69 | 27,703,694 | +1.15(+0.91%) |
Jun 07, 2019 | 123.43 | 126.35 | 122.54 | 125.54 | 35,467,484 | +3.42(+2.80%) |
Jun 06, 2019 | 120.80 | 122.26 | 120.00 | 122.12 | 22,455,046 | +1.90(+1.58%) |
Jun 05, 2019 | 119.38 | 120.26 | 118.67 | 120.22 | 26,084,208 | +2.55(+2.17%) |
Jun 04, 2019 | 115.87 | 117.78 | 115.27 | 117.67 | 30,743,894 | +2.75(+2.39%) |