Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.85 | 134.16 | 131.88 | 133.46 | 1,410,011 | +0.69(+0.52%) |
Aug 29, 2019 | 134.05 | 134.44 | 132.08 | 132.77 | 1,625,077 | -0.13(-0.10%) |
Aug 28, 2019 | 132.90 | 133.77 | 131.79 | 132.90 | 1,443,316 | -0.62(-0.47%) |
Aug 27, 2019 | 141.72 | 142.42 | 133.11 | 133.53 | 2,770,650 | -8.02(-5.66%) |
Aug 26, 2019 | 140.64 | 142.14 | 140.14 | 141.55 | 1,463,631 | +2.15(+1.54%) |
Aug 23, 2019 | 141.32 | 145.15 | 138.55 | 139.40 | 2,241,856 | -2.80(-1.97%) |
Aug 22, 2019 | 142.21 | 144.54 | 141.83 | 142.20 | 1,932,569 | +1.22(+0.87%) |
Aug 21, 2019 | 139.53 | 143.07 | 139.41 | 140.98 | 2,254,098 | +1.65(+1.18%) |
Aug 20, 2019 | 140.51 | 142.38 | 139.04 | 139.33 | 2,088,092 | -1.14(-0.81%) |
Aug 19, 2019 | 141.16 | 142.92 | 140.37 | 140.47 | 1,565,848 | +0.64(+0.46%) |
Aug 16, 2019 | 136.77 | 140.26 | 136.64 | 139.82 | 1,307,706 | +3.87(+2.85%) |
Aug 15, 2019 | 136.26 | 137.23 | 135.48 | 135.95 | 1,374,510 | -0.57(-0.42%) |
Aug 14, 2019 | 139.20 | 140.19 | 135.82 | 136.52 | 1,554,874 | -4.28(-3.04%) |
Aug 13, 2019 | 137.67 | 142.06 | 136.89 | 140.81 | 1,937,163 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.88 | 134.06 | 137.32 | 1,216,182 | +2.41(+1.78%) |
Aug 09, 2019 | 135.21 | 136.29 | 133.94 | 134.91 | 1,559,375 | -0.30(-0.22%) |
Aug 08, 2019 | 134.28 | 136.35 | 133.31 | 135.21 | 2,110,451 | +1.24(+0.93%) |
Aug 07, 2019 | 132.29 | 134.32 | 128.05 | 133.97 | 2,800,659 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.38 | 129.07 | 133.77 | 5,024,908 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.69 | 138.75 | 139.22 | 1,668,366 | -3.34(-2.34%) |
Aug 02, 2019 | 142.43 | 142.83 | 139.72 | 142.56 | 1,318,201 | -0.12(-0.08%) |
Aug 01, 2019 | 139.28 | 144.35 | 137.88 | 142.67 | 3,005,355 | +8.95(+6.69%) |
Jul 31, 2019 | 136.73 | 137.20 | 132.57 | 133.72 | 1,801,689 | -3.44(-2.50%) |
Jul 30, 2019 | 134.73 | 137.86 | 133.87 | 137.16 | 940,627 | +1.19(+0.88%) |
Jul 29, 2019 | 133.71 | 136.17 | 133.58 | 135.96 | 1,021,868 | +2.24(+1.68%) |
Jul 26, 2019 | 133.52 | 134.06 | 132.42 | 133.72 | 875,337 | +0.80(+0.60%) |
Jul 25, 2019 | 135.09 | 136.04 | 132.57 | 132.92 | 1,141,144 | -2.16(-1.60%) |
Jul 24, 2019 | 133.29 | 135.60 | 132.73 | 135.09 | 982,154 | +2.17(+1.64%) |
Jul 23, 2019 | 133.61 | 133.83 | 132.11 | 132.91 | 911,035 | -0.63(-0.47%) |
Jul 22, 2019 | 134.18 | 135.01 | 132.77 | 133.54 | 652,422 | -0.13(-0.10%) |
Jul 19, 2019 | 134.66 | 134.85 | 132.72 | 133.67 | 850,502 | -0.75(-0.56%) |
Jul 18, 2019 | 132.65 | 134.63 | 131.38 | 134.42 | 1,038,092 | +1.01(+0.76%) |
Jul 17, 2019 | 136.49 | 136.89 | 132.97 | 133.41 | 1,577,211 | -4.17(-3.03%) |
Jul 16, 2019 | 137.40 | 137.83 | 134.11 | 137.58 | 1,594,975 | +0.23(+0.17%) |
Jul 15, 2019 | 139.40 | 139.53 | 136.11 | 137.35 | 1,381,677 | -1.81(-1.30%) |
Jul 12, 2019 | 138.61 | 140.84 | 137.46 | 139.16 | 1,580,573 | +0.75(+0.54%) |
Jul 11, 2019 | 140.42 | 142.65 | 136.41 | 138.41 | 2,292,950 | +2.70(+1.99%) |
Jul 10, 2019 | 134.60 | 135.74 | 133.09 | 135.70 | 697,947 | +1.70(+1.27%) |
Jul 09, 2019 | 134.32 | 135.91 | 133.77 | 134.00 | 1,197,858 | -1.19(-0.88%) |
Jul 08, 2019 | 134.28 | 135.44 | 132.50 | 135.19 | 1,081,067 | +0.43(+0.32%) |
Jul 05, 2019 | 135.31 | 138.34 | 133.81 | 134.76 | 1,030,682 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.01 | 135.44 | 1,635,749 | +4.70(+3.59%) |
Jul 02, 2019 | 128.91 | 131.14 | 127.16 | 130.75 | 1,199,467 | +1.56(+1.21%) |
Jul 01, 2019 | 129.92 | 130.32 | 128.23 | 129.19 | 851,043 | -0.14(-0.11%) |
Jun 28, 2019 | 128.80 | 129.88 | 127.74 | 129.33 | 3,317,012 | +0.45(+0.35%) |
Jun 27, 2019 | 126.10 | 129.03 | 125.92 | 128.88 | 1,122,672 | +3.59(+2.87%) |
Jun 26, 2019 | 126.79 | 126.97 | 124.60 | 125.29 | 1,381,952 | -1.55(-1.22%) |
Jun 25, 2019 | 126.85 | 128.25 | 125.45 | 126.84 | 1,092,028 | +0.64(+0.51%) |
Jun 24, 2019 | 128.25 | 128.40 | 125.36 | 126.20 | 960,736 | -1.86(-1.45%) |
Jun 21, 2019 | 129.39 | 129.39 | 127.37 | 128.05 | 2,033,516 | -1.34(-1.03%) |
Jun 20, 2019 | 130.64 | 130.64 | 127.96 | 129.39 | 1,114,496 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.11 | 129.85 | 1,169,156 | +1.41(+1.09%) |
Jun 18, 2019 | 130.08 | 130.08 | 127.95 | 128.45 | 1,170,848 | -0.35(-0.27%) |
Jun 17, 2019 | 128.80 | 129.04 | 127.23 | 128.79 | 987,166 | +0.67(+0.53%) |
Jun 14, 2019 | 129.92 | 129.93 | 128.01 | 128.12 | 1,097,808 | -1.64(-1.27%) |
Jun 13, 2019 | 129.41 | 129.81 | 128.00 | 129.77 | 764,438 | +0.79(+0.61%) |
Jun 12, 2019 | 127.23 | 129.14 | 126.96 | 128.98 | 1,177,697 | +1.37(+1.07%) |
Jun 11, 2019 | 128.37 | 128.96 | 126.72 | 127.61 | 1,513,867 | -0.14(-0.11%) |
Jun 10, 2019 | 126.20 | 128.87 | 125.38 | 127.75 | 1,259,488 | +2.38(+1.90%) |
Jun 07, 2019 | 124.05 | 126.27 | 123.76 | 125.38 | 1,083,468 | +2.05(+1.66%) |
Jun 06, 2019 | 122.26 | 124.56 | 122.26 | 123.33 | 1,324,366 | +0.75(+0.61%) |
Jun 05, 2019 | 123.58 | 124.72 | 121.40 | 122.58 | 1,052,903 | -0.18(-0.15%) |
Jun 04, 2019 | 121.39 | 123.77 | 121.11 | 122.76 | 1,741,025 | +2.89(+2.41%) |