Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 131.02 | 131.29 | 130.33 | 130.63 | 50,600 | +0.13(+0.10%) |
Aug 29, 2019 | 130.49 | 130.62 | 130.07 | 130.50 | 92,145 | +0.21(+0.16%) |
Aug 28, 2019 | 130.18 | 130.57 | 129.80 | 130.29 | 100,470 | -0.17(-0.13%) |
Aug 27, 2019 | 131.02 | 131.27 | 130.34 | 130.46 | 99,991 | -0.32(-0.24%) |
Aug 26, 2019 | 130.93 | 131.39 | 130.14 | 130.78 | 179,877 | +2.95(+2.31%) |
Aug 23, 2019 | 128.97 | 129.79 | 127.72 | 127.83 | 111,100 | -1.82(-1.40%) |
Aug 22, 2019 | 129.84 | 130.26 | 129.47 | 129.65 | 53,146 | -0.23(-0.18%) |
Aug 21, 2019 | 129.82 | 130.17 | 129.74 | 129.88 | 83,720 | +0.85(+0.66%) |
Aug 20, 2019 | 129.48 | 129.70 | 128.95 | 129.03 | 73,816 | -0.61(-0.47%) |
Aug 19, 2019 | 129.67 | 129.97 | 129.50 | 129.64 | 73,867 | +0.85(+0.66%) |
Aug 16, 2019 | 127.83 | 128.99 | 127.75 | 128.79 | 116,700 | +1.43(+1.12%) |
Aug 15, 2019 | 127.00 | 127.63 | 126.84 | 127.36 | 139,410 | +0.88(+0.70%) |
Aug 14, 2019 | 128.21 | 128.21 | 126.10 | 126.48 | 184,066 | -2.94(-2.27%) |
Aug 13, 2019 | 128.30 | 129.94 | 128.20 | 129.42 | 146,438 | +1.19(+0.93%) |
Aug 12, 2019 | 128.68 | 128.85 | 127.83 | 128.23 | 120,906 | -0.75(-0.58%) |
Aug 09, 2019 | 129.23 | 129.49 | 128.16 | 128.98 | 128,300 | -0.37(-0.29%) |
Aug 08, 2019 | 128.49 | 129.59 | 128.04 | 129.35 | 106,387 | +1.13(+0.88%) |
Aug 07, 2019 | 127.35 | 128.47 | 127.02 | 128.22 | 290,579 | +1.17(+0.92%) |
Aug 06, 2019 | 127.46 | 127.74 | 125.64 | 127.05 | 188,905 | -1.25(-0.97%) |
Aug 05, 2019 | 129.42 | 129.83 | 127.70 | 128.30 | 294,742 | -0.65(-0.50%) |
Aug 02, 2019 | 128.23 | 129.19 | 128.00 | 128.95 | 101,000 | -0.67(-0.52%) |
Aug 01, 2019 | 130.20 | 131.40 | 129.14 | 129.62 | 122,801 | +0.57(+0.44%) |
Jul 31, 2019 | 129.46 | 129.89 | 128.38 | 129.05 | 203,243 | -2.08(-1.59%) |
Jul 30, 2019 | 131.10 | 131.45 | 130.70 | 131.13 | 89,672 | -0.60(-0.46%) |
Jul 29, 2019 | 131.66 | 132.13 | 131.61 | 131.73 | 134,542 | -0.22(-0.17%) |
Jul 26, 2019 | 131.72 | 132.24 | 131.38 | 131.95 | 88,600 | -0.55(-0.42%) |
Jul 25, 2019 | 133.07 | 133.07 | 132.22 | 132.50 | 114,890 | -0.50(-0.38%) |
Jul 24, 2019 | 132.28 | 133.16 | 132.24 | 133.00 | 158,372 | +1.25(+0.95%) |
Jul 23, 2019 | 131.70 | 131.99 | 131.57 | 131.75 | 104,455 | +0.61(+0.47%) |
Jul 22, 2019 | 131.26 | 131.58 | 130.86 | 131.14 | 263,313 | +0.97(+0.75%) |
Jul 19, 2019 | 131.31 | 131.60 | 130.03 | 130.17 | 411,600 | +0.36(+0.28%) |
Jul 18, 2019 | 129.27 | 130.16 | 129.27 | 129.81 | 229,278 | +0.45(+0.35%) |
Jul 17, 2019 | 129.50 | 129.64 | 129.15 | 129.36 | 176,026 | +0.75(+0.58%) |
Jul 16, 2019 | 128.38 | 129.32 | 128.28 | 128.61 | 221,420 | +0.98(+0.77%) |
Jul 15, 2019 | 128.10 | 128.49 | 127.23 | 127.63 | 115,902 | -0.08(-0.06%) |
Jul 12, 2019 | 127.40 | 128.13 | 127.00 | 127.71 | 118,900 | +0.96(+0.76%) |
Jul 11, 2019 | 127.08 | 127.08 | 126.37 | 126.75 | 74,918 | -0.63(-0.49%) |
Jul 10, 2019 | 126.62 | 127.68 | 126.62 | 127.38 | 131,537 | +0.48(+0.38%) |
Jul 09, 2019 | 126.86 | 126.90 | 126.41 | 126.90 | 85,538 | +0.03(+0.02%) |
Jul 08, 2019 | 126.28 | 127.44 | 126.19 | 126.87 | 170,947 | +0.30(+0.24%) |
Jul 05, 2019 | 126.15 | 126.64 | 125.95 | 126.57 | 75,200 | -0.26(-0.20%) |
Jul 03, 2019 | 126.87 | 127.43 | 126.23 | 126.83 | 72,000 | -0.17(-0.13%) |
Jul 02, 2019 | 126.30 | 127.24 | 126.30 | 127.00 | 173,166 | +1.21(+0.96%) |
Jul 01, 2019 | 126.63 | 126.80 | 125.32 | 125.79 | 179,434 | +1.80(+1.45%) |
Jun 28, 2019 | 124.09 | 124.43 | 123.84 | 123.99 | 83,700 | +0.32(+0.26%) |
Jun 27, 2019 | 123.92 | 124.50 | 123.47 | 123.67 | 56,020 | +0.38(+0.31%) |
Jun 26, 2019 | 123.92 | 124.05 | 123.15 | 123.29 | 96,176 | -0.64(-0.52%) |
Jun 25, 2019 | 124.78 | 124.78 | 123.44 | 123.93 | 109,318 | -0.86(-0.69%) |
Jun 24, 2019 | 125.06 | 125.20 | 124.72 | 124.79 | 156,961 | -0.04(-0.03%) |
Jun 21, 2019 | 124.93 | 125.22 | 124.72 | 124.83 | 88,800 | -0.97(-0.77%) |
Jun 20, 2019 | 125.91 | 125.99 | 125.26 | 125.80 | 83,080 | +0.59(+0.47%) |
Jun 19, 2019 | 125.20 | 125.28 | 124.72 | 125.21 | 75,360 | -0.16(-0.13%) |
Jun 18, 2019 | 124.81 | 125.49 | 124.70 | 125.37 | 120,694 | +1.20(+0.97%) |
Jun 17, 2019 | 124.29 | 124.47 | 123.81 | 124.17 | 85,259 | -0.22(-0.18%) |
Jun 14, 2019 | 124.45 | 124.65 | 124.26 | 124.39 | 154,200 | -0.40(-0.32%) |
Jun 13, 2019 | 124.45 | 124.79 | 124.19 | 124.79 | 119,816 | -0.89(-0.71%) |
Jun 12, 2019 | 125.10 | 126.00 | 125.10 | 125.68 | 233,125 | +0.69(+0.55%) |
Jun 11, 2019 | 124.50 | 125.25 | 124.38 | 124.99 | 153,523 | +1.50(+1.21%) |
Jun 10, 2019 | 123.46 | 123.93 | 123.36 | 123.49 | 118,698 | +1.10(+0.90%) |
Jun 07, 2019 | 121.95 | 122.86 | 121.88 | 122.39 | 120,300 | +1.09(+0.90%) |
Jun 06, 2019 | 121.05 | 121.45 | 120.86 | 121.30 | 116,554 | +1.08(+0.90%) |
Jun 05, 2019 | 120.50 | 121.00 | 120.04 | 120.22 | 136,131 | +0.68(+0.57%) |
Jun 04, 2019 | 118.73 | 119.77 | 118.51 | 119.54 | 228,467 | +1.41(+1.19%) |