Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 120.85 | 121.00 | 118.84 | 119.17 | 505,297 | -0.82(-0.68%) |
Aug 29, 2019 | 119.74 | 120.64 | 119.19 | 119.99 | 465,768 | +1.61(+1.36%) |
Aug 28, 2019 | 118.53 | 118.88 | 116.89 | 118.38 | 609,609 | -0.80(-0.67%) |
Aug 27, 2019 | 119.22 | 120.48 | 118.49 | 119.18 | 706,373 | +1.03(+0.87%) |
Aug 26, 2019 | 117.97 | 118.55 | 116.69 | 118.15 | 658,934 | +0.80(+0.68%) |
Aug 23, 2019 | 119.47 | 120.55 | 116.89 | 117.34 | 1,893,888 | -2.51(-2.10%) |
Aug 22, 2019 | 120.46 | 121.21 | 119.08 | 119.86 | 630,454 | -0.99(-0.82%) |
Aug 21, 2019 | 118.86 | 120.99 | 118.77 | 120.85 | 692,812 | +2.84(+2.41%) |
Aug 20, 2019 | 118.18 | 119.20 | 117.37 | 118.01 | 523,969 | -0.06(-0.06%) |
Aug 19, 2019 | 118.76 | 119.32 | 118.00 | 118.07 | 1,142,026 | +0.03(+0.02%) |
Aug 16, 2019 | 117.11 | 118.26 | 116.34 | 118.05 | 613,482 | +1.43(+1.22%) |
Aug 15, 2019 | 116.27 | 116.91 | 115.52 | 116.62 | 1,136,071 | +1.00(+0.87%) |
Aug 14, 2019 | 115.29 | 116.27 | 114.48 | 115.61 | 1,313,982 | -1.08(-0.92%) |
Aug 13, 2019 | 114.80 | 116.73 | 113.94 | 116.69 | 1,182,726 | +2.09(+1.82%) |
Aug 12, 2019 | 115.46 | 115.73 | 114.18 | 114.60 | 353,919 | -1.17(-1.01%) |
Aug 09, 2019 | 115.74 | 116.79 | 114.62 | 115.77 | 466,520 | -0.44(-0.38%) |
Aug 08, 2019 | 114.64 | 116.47 | 114.42 | 116.21 | 648,698 | +2.42(+2.13%) |
Aug 07, 2019 | 112.36 | 114.32 | 111.15 | 113.79 | 636,377 | +0.53(+0.46%) |
Aug 06, 2019 | 112.63 | 113.74 | 111.33 | 113.27 | 895,479 | +1.80(+1.61%) |
Aug 05, 2019 | 114.27 | 115.27 | 110.73 | 111.47 | 1,067,455 | -6.12(-5.21%) |
Aug 02, 2019 | 118.25 | 118.85 | 117.20 | 117.59 | 817,687 | -0.68(-0.58%) |
Aug 01, 2019 | 116.33 | 120.93 | 115.17 | 118.28 | 1,205,242 | +1.24(+1.06%) |
Jul 31, 2019 | 118.60 | 119.28 | 116.41 | 117.03 | 1,261,153 | -3.79(-3.14%) |
Jul 30, 2019 | 122.21 | 122.58 | 120.56 | 120.83 | 814,411 | -2.29(-1.86%) |
Jul 29, 2019 | 123.98 | 124.14 | 122.51 | 123.12 | 625,888 | -0.62(-0.50%) |
Jul 26, 2019 | 124.19 | 124.49 | 123.27 | 123.73 | 806,173 | -0.20(-0.16%) |
Jul 25, 2019 | 124.19 | 125.55 | 123.41 | 123.94 | 698,238 | +0.42(+0.34%) |
Jul 24, 2019 | 123.30 | 123.94 | 122.20 | 123.51 | 367,672 | -0.01(-0.01%) |
Jul 23, 2019 | 122.20 | 124.08 | 121.94 | 123.52 | 475,856 | +1.41(+1.15%) |
Jul 22, 2019 | 123.25 | 123.48 | 121.93 | 122.11 | 627,504 | -0.44(-0.36%) |
Jul 19, 2019 | 124.68 | 126.12 | 122.49 | 122.56 | 593,170 | -1.61(-1.30%) |
Jul 18, 2019 | 122.56 | 124.21 | 122.56 | 124.17 | 358,169 | +1.54(+1.25%) |
Jul 17, 2019 | 122.05 | 123.00 | 121.51 | 122.63 | 436,711 | +0.88(+0.72%) |
Jul 16, 2019 | 122.29 | 122.55 | 121.51 | 121.75 | 356,209 | -0.31(-0.26%) |
Jul 15, 2019 | 122.02 | 122.65 | 121.24 | 122.07 | 376,111 | +0.20(+0.17%) |
Jul 12, 2019 | 122.29 | 122.60 | 121.45 | 121.87 | 554,067 | +0.17(+0.14%) |
Jul 11, 2019 | 121.23 | 121.72 | 120.54 | 121.70 | 510,128 | +0.95(+0.79%) |
Jul 10, 2019 | 121.04 | 122.15 | 120.49 | 120.75 | 472,846 | +0.09(+0.08%) |
Jul 09, 2019 | 120.25 | 120.83 | 119.90 | 120.66 | 667,795 | -0.15(-0.12%) |
Jul 08, 2019 | 121.57 | 121.93 | 120.78 | 120.81 | 525,569 | -1.13(-0.93%) |
Jul 05, 2019 | 121.22 | 122.00 | 120.48 | 121.94 | 608,486 | +0.55(+0.45%) |
Jul 03, 2019 | 120.48 | 121.57 | 120.31 | 121.39 | 407,322 | +0.70(+0.58%) |
Jul 02, 2019 | 119.37 | 120.73 | 119.18 | 120.69 | 752,054 | +1.58(+1.33%) |
Jul 01, 2019 | 119.06 | 119.22 | 117.91 | 119.10 | 753,798 | +1.56(+1.32%) |
Jun 28, 2019 | 118.74 | 119.03 | 117.03 | 117.55 | 1,363,717 | -0.94(-0.79%) |
Jun 27, 2019 | 117.64 | 119.27 | 116.83 | 118.49 | 1,440,000 | +1.26(+1.08%) |
Jun 26, 2019 | 118.21 | 119.29 | 117.17 | 117.23 | 583,640 | -0.67(-0.57%) |
Jun 25, 2019 | 118.62 | 119.04 | 117.61 | 117.90 | 658,195 | -0.35(-0.30%) |
Jun 24, 2019 | 119.09 | 119.37 | 117.80 | 118.25 | 626,285 | -0.26(-0.22%) |
Jun 21, 2019 | 120.19 | 120.19 | 118.39 | 118.50 | 1,639,067 | -1.69(-1.40%) |
Jun 20, 2019 | 121.36 | 121.81 | 119.67 | 120.19 | 594,269 | -0.01(-0.01%) |
Jun 19, 2019 | 119.74 | 120.37 | 118.80 | 120.20 | 554,903 | +0.48(+0.40%) |
Jun 18, 2019 | 119.86 | 120.52 | 119.30 | 119.72 | 757,556 | +0.31(+0.26%) |
Jun 17, 2019 | 120.28 | 120.74 | 119.17 | 119.41 | 652,806 | -0.41(-0.35%) |
Jun 14, 2019 | 120.81 | 121.13 | 119.80 | 119.82 | 519,092 | -0.92(-0.76%) |
Jun 13, 2019 | 121.03 | 121.34 | 119.67 | 120.74 | 624,472 | +0.16(+0.13%) |
Jun 12, 2019 | 120.33 | 121.36 | 120.20 | 120.58 | 553,585 | +0.38(+0.31%) |
Jun 11, 2019 | 122.10 | 122.24 | 119.70 | 120.20 | 693,903 | -1.00(-0.83%) |
Jun 10, 2019 | 120.98 | 122.41 | 120.68 | 121.20 | 584,204 | +1.03(+0.85%) |
Jun 07, 2019 | 118.64 | 120.54 | 118.57 | 120.18 | 897,902 | +2.48(+2.10%) |
Jun 06, 2019 | 117.18 | 118.22 | 116.66 | 117.70 | 735,253 | +0.47(+0.40%) |
Jun 05, 2019 | 116.27 | 117.59 | 115.42 | 117.23 | 747,738 | +1.38(+1.20%) |
Jun 04, 2019 | 114.00 | 115.85 | 113.35 | 115.85 | 815,756 | +2.92(+2.58%) |