Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 129.78 | 129.85 | 128.74 | 128.97 | 7,989 | -0.18(-0.14%) |
Aug 29, 2019 | 129.31 | 129.31 | 128.70 | 129.15 | 4,731 | +0.93(+0.72%) |
Aug 28, 2019 | 127.01 | 128.34 | 127.01 | 128.22 | 11,490 | +0.76(+0.60%) |
Aug 27, 2019 | 129.55 | 129.88 | 127.47 | 127.47 | 25,291 | -1.09(-0.85%) |
Aug 26, 2019 | 128.32 | 128.56 | 127.87 | 128.56 | 3,531 | +1.35(+1.06%) |
Aug 23, 2019 | 130.30 | 130.30 | 126.73 | 127.21 | 4,210 | -3.12(-2.39%) |
Aug 22, 2019 | 131.06 | 131.14 | 129.84 | 130.33 | 10,071 | -0.28(-0.21%) |
Aug 21, 2019 | 131.10 | 131.10 | 130.32 | 130.60 | 8,328 | +0.66(+0.51%) |
Aug 20, 2019 | 130.99 | 131.13 | 129.95 | 129.95 | 4,598 | -1.47(-1.12%) |
Aug 19, 2019 | 130.68 | 131.81 | 130.53 | 131.42 | 23,001 | +1.70(+1.31%) |
Aug 16, 2019 | 128.90 | 129.78 | 128.90 | 129.72 | 7,233 | +1.61(+1.26%) |
Aug 15, 2019 | 128.90 | 128.90 | 127.67 | 128.10 | 5,586 | +0.01(+0.01%) |
Aug 14, 2019 | 130.81 | 130.81 | 128.09 | 128.09 | 22,438 | -3.75(-2.84%) |
Aug 13, 2019 | 131.25 | 132.62 | 131.25 | 131.85 | 9,599 | +1.01(+0.77%) |
Aug 12, 2019 | 132.15 | 132.15 | 130.64 | 130.84 | 5,216 | -1.74(-1.31%) |
Aug 09, 2019 | 132.82 | 133.02 | 132.14 | 132.58 | 6,478 | -0.24(-0.18%) |
Aug 08, 2019 | 132.00 | 132.82 | 131.51 | 132.82 | 8,761 | +1.57(+1.19%) |
Aug 07, 2019 | 130.72 | 131.67 | 130.67 | 131.25 | 4,532 | -0.25(-0.19%) |
Aug 06, 2019 | 131.35 | 131.50 | 130.31 | 131.50 | 3,535 | +1.09(+0.84%) |
Aug 05, 2019 | 132.21 | 132.21 | 129.32 | 130.41 | 8,064 | -2.75(-2.07%) |
Aug 02, 2019 | 133.54 | 133.54 | 132.72 | 133.16 | 2,807 | -0.44(-0.33%) |
Aug 01, 2019 | 133.84 | 134.78 | 133.15 | 133.61 | 9,376 | -0.20(-0.15%) |
Jul 31, 2019 | 135.29 | 135.41 | 133.39 | 133.81 | 3,714 | -1.09(-0.81%) |
Jul 30, 2019 | 134.69 | 134.90 | 134.50 | 134.90 | 2,132 | -1.27(-0.93%) |
Jul 29, 2019 | 136.15 | 136.50 | 135.96 | 136.18 | 6,387 | +0.11(+0.08%) |
Jul 26, 2019 | 135.23 | 136.15 | 135.23 | 136.06 | 65,859 | +1.06(+0.79%) |
Jul 25, 2019 | 135.45 | 135.99 | 135.00 | 135.00 | 5,874 | -0.57(-0.42%) |
Jul 24, 2019 | 134.78 | 135.57 | 134.54 | 135.57 | 2,838 | +0.58(+0.43%) |
Jul 23, 2019 | 134.52 | 135.13 | 134.52 | 134.99 | 13,976 | +0.61(+0.45%) |
Jul 22, 2019 | 134.97 | 134.97 | 133.99 | 134.38 | 4,862 | -0.50(-0.37%) |
Jul 19, 2019 | 136.03 | 136.03 | 134.88 | 134.88 | 4,210 | -1.07(-0.79%) |
Jul 18, 2019 | 135.38 | 135.96 | 135.38 | 135.94 | 2,608 | +0.60(+0.44%) |
Jul 17, 2019 | 136.25 | 136.25 | 135.34 | 135.34 | 4,420 | -0.57(-0.42%) |
Jul 16, 2019 | 135.96 | 136.27 | 135.82 | 135.91 | 53,161 | -0.63(-0.46%) |
Jul 15, 2019 | 136.02 | 136.62 | 135.72 | 136.54 | 3,895 | +0.40(+0.29%) |
Jul 12, 2019 | 136.57 | 136.99 | 135.21 | 136.14 | 66,939 | -2.06(-1.49%) |
Jul 11, 2019 | 139.84 | 139.84 | 137.18 | 138.21 | 186,707 | -2.10(-1.50%) |
Jul 10, 2019 | 140.07 | 140.46 | 139.41 | 140.31 | 7,218 | +0.04(+0.03%) |
Jul 09, 2019 | 138.94 | 140.49 | 138.94 | 140.28 | 8,668 | +1.00(+0.72%) |
Jul 08, 2019 | 140.08 | 140.08 | 138.59 | 139.27 | 8,587 | -1.42(-1.01%) |
Jul 05, 2019 | 142.28 | 142.36 | 140.69 | 140.69 | 4,750 | -1.85(-1.30%) |
Jul 03, 2019 | 142.15 | 142.54 | 141.48 | 142.54 | 1,943 | +1.30(+0.92%) |
Jul 02, 2019 | 140.77 | 141.25 | 140.63 | 141.24 | 4,599 | +0.38(+0.27%) |
Jul 01, 2019 | 140.59 | 140.98 | 140.35 | 140.86 | 6,077 | +1.16(+0.83%) |
Jun 28, 2019 | 139.38 | 139.78 | 139.09 | 139.69 | 5,290 | +0.24(+0.17%) |
Jun 27, 2019 | 138.63 | 139.56 | 138.63 | 139.45 | 18,530 | +1.30(+0.94%) |
Jun 26, 2019 | 138.26 | 139.03 | 138.00 | 138.15 | 6,095 | -1.57(-1.13%) |
Jun 25, 2019 | 138.80 | 140.67 | 138.80 | 139.73 | 12,615 | +2.58(+1.88%) |
Jun 24, 2019 | 137.32 | 137.32 | 136.83 | 137.15 | 4,368 | -0.71(-0.51%) |
Jun 21, 2019 | 137.86 | 138.31 | 136.53 | 137.86 | 9,069 | +0.00(+0.00%) |
Jun 20, 2019 | 138.18 | 138.93 | 137.58 | 137.85 | 9,079 | +0.60(+0.44%) |
Jun 19, 2019 | 136.32 | 137.36 | 136.32 | 137.25 | 17,764 | +1.24(+0.91%) |
Jun 18, 2019 | 134.82 | 136.26 | 134.82 | 136.02 | 5,024 | +1.55(+1.15%) |
Jun 17, 2019 | 133.50 | 134.61 | 133.50 | 134.47 | 6,413 | +0.68(+0.51%) |
Jun 14, 2019 | 134.19 | 134.80 | 133.79 | 133.79 | 6,718 | -1.01(-0.75%) |
Jun 13, 2019 | 135.39 | 135.39 | 134.21 | 134.80 | 16,295 | -0.41(-0.30%) |
Jun 12, 2019 | 134.58 | 135.37 | 134.36 | 135.21 | 10,427 | +1.12(+0.83%) |
Jun 11, 2019 | 135.28 | 135.33 | 133.92 | 134.09 | 4,554 | -0.86(-0.64%) |
Jun 10, 2019 | 135.62 | 135.62 | 134.84 | 134.95 | 8,816 | -0.39(-0.29%) |
Jun 07, 2019 | 134.63 | 135.67 | 134.63 | 135.34 | 21,131 | +1.35(+1.00%) |
Jun 06, 2019 | 134.30 | 134.65 | 133.93 | 133.99 | 21,773 | -0.16(-0.12%) |
Jun 05, 2019 | 134.92 | 134.92 | 133.91 | 134.15 | 2,628 | +0.03(+0.02%) |
Jun 04, 2019 | 132.31 | 134.12 | 132.31 | 134.12 | 5,071 | +2.69(+2.05%) |