Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 138.37 | 138.65 | 135.73 | 136.22 | 3,266,500 | -1.11(-0.81%) |
Aug 29, 2019 | 138.19 | 139.00 | 137.17 | 137.33 | 1,848,482 | +0.32(+0.23%) |
Aug 28, 2019 | 135.86 | 137.62 | 134.81 | 137.01 | 2,909,696 | +0.28(+0.20%) |
Aug 27, 2019 | 136.24 | 137.01 | 135.03 | 136.73 | 3,600,176 | +1.08(+0.80%) |
Aug 26, 2019 | 135.48 | 136.12 | 134.04 | 135.65 | 2,367,739 | +1.18(+0.88%) |
Aug 23, 2019 | 137.54 | 138.36 | 133.76 | 134.47 | 3,620,400 | -3.50(-2.54%) |
Aug 22, 2019 | 138.63 | 138.81 | 136.04 | 137.97 | 2,919,861 | -0.23(-0.17%) |
Aug 21, 2019 | 140.37 | 140.73 | 137.91 | 138.20 | 3,696,775 | -1.42(-1.02%) |
Aug 20, 2019 | 138.55 | 139.86 | 137.45 | 139.62 | 2,817,925 | +0.73(+0.53%) |
Aug 19, 2019 | 139.94 | 140.11 | 138.38 | 138.89 | 4,317,149 | +0.58(+0.42%) |
Aug 16, 2019 | 136.14 | 138.45 | 135.59 | 138.31 | 5,668,300 | +3.37(+2.50%) |
Aug 15, 2019 | 131.84 | 135.19 | 131.07 | 134.94 | 6,064,893 | +4.26(+3.26%) |
Aug 14, 2019 | 132.81 | 133.34 | 129.95 | 130.68 | 4,123,270 | -4.17(-3.09%) |
Aug 13, 2019 | 132.20 | 134.96 | 132.12 | 134.85 | 3,541,199 | +2.38(+1.80%) |
Aug 12, 2019 | 135.56 | 136.65 | 132.35 | 132.47 | 4,206,592 | -4.03(-2.95%) |
Aug 09, 2019 | 136.06 | 137.25 | 135.66 | 136.50 | 5,806,500 | +0.11(+0.08%) |
Aug 08, 2019 | 134.16 | 136.86 | 134.13 | 136.39 | 4,860,552 | +1.91(+1.42%) |
Aug 07, 2019 | 129.03 | 134.85 | 127.65 | 134.48 | 6,887,786 | +3.56(+2.72%) |
Aug 06, 2019 | 130.55 | 132.49 | 128.65 | 130.92 | 7,268,273 | +4.97(+3.95%) |
Aug 05, 2019 | 127.81 | 129.00 | 124.59 | 125.95 | 7,125,004 | -4.21(-3.23%) |
Aug 02, 2019 | 130.73 | 130.86 | 128.91 | 130.16 | 4,516,700 | -1.05(-0.80%) |
Aug 01, 2019 | 133.59 | 133.75 | 131.04 | 131.21 | 9,160,103 | -2.04(-1.53%) |
Jul 31, 2019 | 134.55 | 135.43 | 130.79 | 133.25 | 65,404,152 | -0.44(-0.33%) |
Jul 30, 2019 | 135.78 | 136.56 | 133.29 | 133.69 | 13,807,697 | -3.02(-2.21%) |
Jul 29, 2019 | 135.61 | 137.03 | 135.20 | 136.71 | 5,312,615 | +1.10(+0.81%) |
Jul 26, 2019 | 133.47 | 136.43 | 133.09 | 135.61 | 6,351,800 | +3.13(+2.36%) |
Jul 25, 2019 | 129.44 | 133.48 | 127.74 | 132.48 | 6,365,777 | +2.36(+1.81%) |
Jul 24, 2019 | 131.06 | 131.06 | 127.81 | 130.12 | 3,139,575 | -0.94(-0.72%) |
Jul 23, 2019 | 131.44 | 131.88 | 129.99 | 131.06 | 1,972,508 | -0.03(-0.02%) |
Jul 22, 2019 | 130.00 | 132.04 | 129.95 | 131.09 | 2,184,522 | +1.35(+1.04%) |
Jul 19, 2019 | 131.91 | 132.17 | 129.71 | 129.74 | 2,323,300 | -1.59(-1.21%) |
Jul 18, 2019 | 130.76 | 132.10 | 130.17 | 131.33 | 2,890,200 | +0.73(+0.56%) |
Jul 17, 2019 | 129.93 | 130.88 | 129.55 | 130.60 | 1,973,352 | +0.89(+0.69%) |
Jul 16, 2019 | 130.26 | 130.71 | 129.43 | 129.71 | 2,960,693 | -0.65(-0.50%) |
Jul 15, 2019 | 129.76 | 130.68 | 129.00 | 130.36 | 2,534,132 | +1.00(+0.77%) |
Jul 12, 2019 | 127.95 | 129.48 | 127.72 | 129.36 | 2,748,400 | +1.54(+1.20%) |
Jul 11, 2019 | 127.25 | 127.93 | 126.55 | 127.82 | 2,637,940 | +0.90(+0.71%) |
Jul 10, 2019 | 127.21 | 127.87 | 126.39 | 126.92 | 1,919,894 | -0.08(-0.06%) |
Jul 09, 2019 | 126.64 | 127.50 | 126.13 | 127.00 | 2,182,456 | +0.17(+0.13%) |
Jul 08, 2019 | 126.44 | 127.15 | 126.25 | 126.83 | 2,434,772 | +0.03(+0.02%) |
Jul 05, 2019 | 126.01 | 126.88 | 124.34 | 126.80 | 2,886,100 | +0.18(+0.14%) |
Jul 03, 2019 | 125.39 | 126.67 | 125.17 | 126.62 | 1,706,500 | +1.71(+1.37%) |
Jul 02, 2019 | 124.63 | 125.59 | 124.04 | 124.91 | 2,302,409 | +0.34(+0.27%) |
Jul 01, 2019 | 123.65 | 127.00 | 122.75 | 124.57 | 3,250,923 | +1.89(+1.54%) |
Jun 28, 2019 | 121.49 | 123.10 | 121.41 | 122.68 | 8,996,900 | +1.34(+1.10%) |
Jun 27, 2019 | 121.73 | 121.91 | 120.55 | 121.34 | 2,552,062 | +0.07(+0.06%) |
Jun 26, 2019 | 121.38 | 121.78 | 120.26 | 121.27 | 2,736,517 | +0.01(+0.01%) |
Jun 25, 2019 | 121.30 | 122.38 | 120.96 | 121.26 | 2,352,006 | +0.04(+0.03%) |
Jun 24, 2019 | 122.60 | 122.65 | 121.15 | 121.22 | 2,249,388 | -1.48(-1.21%) |
Jun 21, 2019 | 123.86 | 123.89 | 122.28 | 122.70 | 3,239,700 | -1.18(-0.95%) |
Jun 20, 2019 | 124.00 | 125.26 | 123.63 | 123.88 | 2,532,103 | +0.59(+0.48%) |
Jun 19, 2019 | 123.00 | 123.86 | 121.91 | 123.29 | 2,533,065 | +0.67(+0.55%) |
Jun 18, 2019 | 122.48 | 123.02 | 121.84 | 122.62 | 2,847,804 | +1.09(+0.90%) |
Jun 17, 2019 | 121.67 | 122.14 | 120.76 | 121.53 | 1,698,941 | +0.13(+0.11%) |
Jun 14, 2019 | 120.69 | 121.65 | 120.45 | 121.40 | 2,368,100 | +0.56(+0.46%) |
Jun 13, 2019 | 121.15 | 121.29 | 120.18 | 120.84 | 2,085,576 | -0.11(-0.09%) |
Jun 12, 2019 | 121.73 | 121.73 | 120.62 | 120.95 | 1,864,809 | -0.74(-0.61%) |
Jun 11, 2019 | 123.28 | 123.28 | 121.07 | 121.69 | 2,770,259 | -0.60(-0.49%) |
Jun 10, 2019 | 123.12 | 123.27 | 121.55 | 122.29 | 2,220,662 | -0.25(-0.20%) |
Jun 07, 2019 | 122.00 | 123.05 | 122.00 | 122.54 | 3,003,800 | +0.97(+0.80%) |
Jun 06, 2019 | 121.84 | 122.13 | 120.42 | 121.57 | 2,142,068 | -0.22(-0.18%) |
Jun 05, 2019 | 121.19 | 121.97 | 120.58 | 121.79 | 2,277,885 | +1.55(+1.29%) |
Jun 04, 2019 | 117.45 | 120.32 | 116.81 | 120.24 | 2,765,740 | +3.67(+3.15%) |