Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 127.45 | 128.91 | 125.76 | 126.80 | 191,339 | -0.58(-0.46%) |
Aug 29, 2019 | 127.42 | 130.79 | 127.15 | 127.38 | 174,527 | +0.73(+0.57%) |
Aug 28, 2019 | 121.39 | 127.18 | 120.93 | 126.65 | 236,634 | +4.70(+3.85%) |
Aug 27, 2019 | 126.01 | 126.05 | 121.71 | 121.95 | 193,417 | -2.89(-2.32%) |
Aug 26, 2019 | 123.83 | 125.66 | 122.78 | 124.84 | 183,912 | +2.02(+1.65%) |
Aug 23, 2019 | 125.53 | 126.83 | 122.50 | 122.82 | 183,792 | -3.29(-2.61%) |
Aug 22, 2019 | 126.76 | 126.98 | 124.93 | 126.11 | 93,733 | +0.12(+0.10%) |
Aug 21, 2019 | 126.16 | 126.63 | 124.86 | 125.98 | 114,239 | +0.73(+0.58%) |
Aug 20, 2019 | 127.49 | 127.49 | 125.00 | 125.26 | 154,598 | -1.70(-1.34%) |
Aug 19, 2019 | 127.65 | 127.77 | 126.12 | 126.96 | 126,297 | +1.56(+1.24%) |
Aug 16, 2019 | 122.42 | 126.27 | 122.42 | 125.40 | 169,527 | +3.88(+3.19%) |
Aug 15, 2019 | 124.03 | 124.71 | 119.32 | 121.52 | 251,032 | -2.54(-2.05%) |
Aug 14, 2019 | 124.95 | 125.36 | 123.63 | 124.07 | 182,272 | -3.18(-2.50%) |
Aug 13, 2019 | 124.49 | 128.53 | 123.26 | 127.25 | 224,842 | +2.63(+2.11%) |
Aug 12, 2019 | 124.17 | 126.23 | 123.52 | 124.62 | 127,288 | +0.34(+0.27%) |
Aug 09, 2019 | 123.83 | 125.08 | 123.22 | 124.28 | 170,148 | -0.28(-0.23%) |
Aug 08, 2019 | 122.80 | 124.82 | 122.36 | 124.56 | 158,996 | +2.55(+2.09%) |
Aug 07, 2019 | 123.04 | 123.73 | 120.81 | 122.02 | 237,106 | -2.26(-1.82%) |
Aug 06, 2019 | 123.66 | 124.98 | 122.64 | 124.28 | 214,382 | +0.92(+0.74%) |
Aug 05, 2019 | 122.92 | 123.97 | 121.21 | 123.36 | 265,081 | -1.74(-1.39%) |
Aug 02, 2019 | 124.68 | 126.57 | 122.68 | 125.10 | 268,677 | +0.68(+0.54%) |
Aug 01, 2019 | 127.46 | 128.23 | 122.78 | 124.42 | 343,716 | -2.86(-2.24%) |
Jul 31, 2019 | 127.44 | 129.47 | 126.03 | 127.28 | 281,122 | +0.28(+0.22%) |
Jul 30, 2019 | 130.31 | 130.31 | 124.97 | 127.00 | 437,596 | -3.57(-2.73%) |
Jul 29, 2019 | 130.29 | 131.05 | 127.82 | 130.57 | 452,569 | +0.16(+0.13%) |
Jul 26, 2019 | 132.31 | 134.32 | 130.16 | 130.40 | 473,734 | -1.27(-0.97%) |
Jul 25, 2019 | 129.25 | 132.56 | 128.08 | 131.68 | 535,171 | +2.99(+2.33%) |
Jul 24, 2019 | 117.73 | 130.13 | 115.48 | 128.69 | 974,273 | +14.56(+12.76%) |
Jul 23, 2019 | 112.99 | 115.76 | 112.43 | 114.12 | 421,640 | +1.97(+1.76%) |
Jul 22, 2019 | 112.91 | 114.16 | 111.38 | 112.15 | 214,300 | -0.79(-0.70%) |
Jul 19, 2019 | 112.12 | 114.49 | 111.58 | 112.94 | 271,993 | +0.48(+0.43%) |
Jul 18, 2019 | 113.32 | 113.37 | 111.37 | 112.46 | 282,059 | -0.98(-0.87%) |
Jul 17, 2019 | 115.86 | 115.86 | 112.56 | 113.45 | 296,206 | -1.77(-1.53%) |
Jul 16, 2019 | 114.95 | 115.82 | 113.72 | 115.21 | 200,237 | -0.07(-0.06%) |
Jul 15, 2019 | 115.31 | 117.07 | 114.33 | 115.28 | 188,136 | +0.19(+0.17%) |
Jul 12, 2019 | 115.20 | 117.26 | 114.61 | 115.09 | 239,664 | +0.09(+0.08%) |
Jul 11, 2019 | 114.40 | 115.77 | 114.13 | 115.00 | 138,846 | +0.82(+0.72%) |
Jul 10, 2019 | 115.84 | 116.26 | 114.01 | 114.18 | 237,828 | -0.84(-0.73%) |
Jul 09, 2019 | 114.59 | 115.13 | 112.90 | 115.02 | 229,229 | +0.37(+0.32%) |
Jul 08, 2019 | 115.86 | 117.76 | 114.00 | 114.65 | 264,262 | -3.45(-2.92%) |
Jul 05, 2019 | 119.12 | 119.89 | 117.73 | 118.10 | 136,152 | -1.62(-1.35%) |
Jul 03, 2019 | 117.42 | 119.80 | 117.03 | 119.72 | 189,825 | +2.54(+2.17%) |
Jul 02, 2019 | 115.66 | 117.29 | 114.37 | 117.18 | 226,488 | +1.53(+1.32%) |
Jul 01, 2019 | 115.81 | 117.08 | 114.93 | 115.66 | 239,829 | +1.02(+0.89%) |
Jun 28, 2019 | 115.74 | 116.97 | 114.30 | 114.63 | 455,705 | -0.93(-0.80%) |
Jun 27, 2019 | 116.16 | 116.60 | 114.08 | 115.56 | 294,666 | -0.27(-0.23%) |
Jun 26, 2019 | 113.10 | 116.48 | 111.35 | 115.83 | 268,296 | +3.08(+2.73%) |
Jun 25, 2019 | 114.03 | 114.03 | 111.96 | 112.75 | 193,841 | -0.98(-0.87%) |
Jun 24, 2019 | 115.07 | 115.07 | 113.50 | 113.74 | 174,186 | -1.38(-1.20%) |
Jun 21, 2019 | 116.39 | 116.85 | 114.88 | 115.12 | 371,361 | -1.24(-1.07%) |
Jun 20, 2019 | 115.59 | 116.68 | 114.38 | 116.36 | 252,312 | +1.79(+1.56%) |
Jun 19, 2019 | 114.95 | 115.81 | 113.40 | 114.58 | 132,161 | -0.42(-0.36%) |
Jun 18, 2019 | 114.62 | 116.35 | 113.33 | 114.99 | 200,235 | +0.78(+0.68%) |
Jun 17, 2019 | 112.39 | 114.59 | 112.27 | 114.21 | 208,642 | +1.92(+1.71%) |
Jun 14, 2019 | 114.30 | 114.30 | 112.01 | 112.29 | 269,817 | -1.71(-1.50%) |
Jun 13, 2019 | 114.27 | 114.27 | 112.05 | 114.00 | 267,737 | +0.11(+0.10%) |
Jun 12, 2019 | 114.27 | 114.61 | 111.80 | 113.88 | 165,352 | -0.57(-0.50%) |
Jun 11, 2019 | 114.33 | 115.53 | 113.55 | 114.45 | 225,709 | +0.94(+0.82%) |
Jun 10, 2019 | 112.71 | 114.74 | 112.71 | 113.52 | 172,850 | +1.00(+0.89%) |
Jun 07, 2019 | 113.59 | 114.48 | 112.39 | 112.51 | 183,297 | -0.33(-0.29%) |
Jun 06, 2019 | 113.73 | 113.73 | 110.66 | 112.84 | 173,375 | -1.14(-1.00%) |
Jun 05, 2019 | 115.76 | 116.42 | 113.56 | 113.98 | 194,101 | -0.98(-0.86%) |
Jun 04, 2019 | 113.92 | 117.70 | 112.95 | 114.96 | 388,891 | +2.15(+1.91%) |