Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 120.34 | 120.36 | 118.68 | 119.13 | 1,559,639 | -0.62(-0.51%) |
Aug 29, 2019 | 120.55 | 120.72 | 118.56 | 119.75 | 1,252,947 | -0.09(-0.08%) |
Aug 28, 2019 | 119.19 | 120.03 | 118.70 | 119.84 | 1,019,127 | +0.68(+0.57%) |
Aug 27, 2019 | 119.19 | 119.53 | 118.48 | 119.16 | 1,594,981 | +0.75(+0.63%) |
Aug 26, 2019 | 117.68 | 118.89 | 117.28 | 118.40 | 1,316,537 | +1.55(+1.33%) |
Aug 23, 2019 | 119.48 | 119.93 | 116.14 | 116.85 | 1,690,882 | -2.84(-2.38%) |
Aug 22, 2019 | 120.06 | 120.56 | 119.05 | 119.69 | 1,171,694 | -0.11(-0.09%) |
Aug 21, 2019 | 119.00 | 120.16 | 118.75 | 119.81 | 1,355,393 | +1.49(+1.26%) |
Aug 20, 2019 | 120.81 | 120.82 | 118.13 | 118.32 | 2,472,725 | -2.19(-1.81%) |
Aug 19, 2019 | 119.00 | 120.86 | 118.86 | 120.51 | 1,987,844 | +1.70(+1.44%) |
Aug 16, 2019 | 118.21 | 119.64 | 118.09 | 118.80 | 1,966,754 | +1.23(+1.04%) |
Aug 15, 2019 | 116.23 | 118.15 | 115.89 | 117.58 | 1,548,884 | +2.16(+1.87%) |
Aug 14, 2019 | 116.82 | 118.72 | 115.30 | 115.42 | 2,236,895 | -2.29(-1.94%) |
Aug 13, 2019 | 116.85 | 118.74 | 116.28 | 117.70 | 2,385,928 | +1.11(+0.95%) |
Aug 12, 2019 | 116.81 | 117.88 | 116.23 | 116.60 | 923,122 | -0.22(-0.19%) |
Aug 09, 2019 | 117.29 | 117.98 | 115.79 | 116.82 | 1,635,566 | -0.14(-0.12%) |
Aug 08, 2019 | 115.18 | 117.25 | 114.66 | 116.96 | 1,575,116 | +2.03(+1.77%) |
Aug 07, 2019 | 113.18 | 115.70 | 111.71 | 114.93 | 2,075,087 | +1.36(+1.20%) |
Aug 06, 2019 | 112.83 | 114.04 | 112.22 | 113.57 | 1,774,853 | +0.75(+0.67%) |
Aug 05, 2019 | 114.65 | 115.07 | 112.07 | 112.81 | 1,911,802 | -1.89(-1.65%) |
Aug 02, 2019 | 114.35 | 115.61 | 113.73 | 114.71 | 1,667,547 | +0.53(+0.47%) |
Aug 01, 2019 | 114.11 | 115.75 | 113.65 | 114.17 | 1,754,140 | -0.35(-0.30%) |
Jul 31, 2019 | 116.50 | 116.78 | 113.25 | 114.52 | 2,178,006 | -2.24(-1.92%) |
Jul 30, 2019 | 117.03 | 118.19 | 116.47 | 116.76 | 1,768,561 | +0.04(+0.04%) |
Jul 29, 2019 | 116.21 | 117.35 | 115.91 | 116.72 | 1,405,182 | +0.91(+0.79%) |
Jul 26, 2019 | 114.64 | 116.12 | 113.77 | 115.80 | 2,172,621 | +1.50(+1.31%) |
Jul 25, 2019 | 112.97 | 115.12 | 112.49 | 114.30 | 1,798,491 | +0.62(+0.55%) |
Jul 24, 2019 | 114.80 | 115.31 | 113.14 | 113.68 | 2,172,148 | -0.34(-0.30%) |
Jul 23, 2019 | 115.24 | 115.99 | 112.31 | 114.01 | 5,238,424 | +0.67(+0.59%) |
Jul 22, 2019 | 114.74 | 115.01 | 112.88 | 113.35 | 3,031,554 | -1.25(-1.09%) |
Jul 19, 2019 | 116.50 | 116.60 | 114.51 | 114.60 | 1,773,205 | -1.52(-1.31%) |
Jul 18, 2019 | 115.74 | 116.17 | 115.17 | 116.12 | 2,549,717 | -0.41(-0.36%) |
Jul 17, 2019 | 117.06 | 117.08 | 115.96 | 116.53 | 1,900,366 | -0.41(-0.35%) |
Jul 16, 2019 | 118.01 | 118.71 | 116.81 | 116.94 | 1,684,048 | -0.62(-0.52%) |
Jul 15, 2019 | 117.31 | 117.90 | 116.77 | 117.56 | 1,155,157 | +0.41(+0.35%) |
Jul 12, 2019 | 116.50 | 117.26 | 116.07 | 117.15 | 1,278,319 | +1.13(+0.97%) |
Jul 11, 2019 | 116.29 | 116.42 | 114.95 | 116.02 | 1,091,783 | -0.32(-0.28%) |
Jul 10, 2019 | 116.08 | 117.14 | 115.86 | 116.33 | 1,529,575 | +0.78(+0.68%) |
Jul 09, 2019 | 116.71 | 116.71 | 114.78 | 115.55 | 1,392,677 | -1.37(-1.17%) |
Jul 08, 2019 | 115.60 | 117.09 | 115.60 | 116.92 | 1,710,295 | +1.21(+1.04%) |
Jul 05, 2019 | 116.37 | 116.50 | 114.49 | 115.71 | 1,033,363 | -1.09(-0.93%) |
Jul 03, 2019 | 115.74 | 117.05 | 115.68 | 116.80 | 1,609,625 | +1.92(+1.68%) |
Jul 02, 2019 | 114.27 | 115.32 | 114.01 | 114.88 | 1,400,785 | +0.55(+0.48%) |
Jul 01, 2019 | 113.31 | 114.55 | 112.75 | 114.33 | 2,310,392 | +1.81(+1.61%) |
Jun 28, 2019 | 113.41 | 114.16 | 112.52 | 112.52 | 6,546,529 | -0.54(-0.48%) |
Jun 27, 2019 | 112.73 | 113.68 | 112.47 | 113.06 | 1,524,091 | +0.43(+0.38%) |
Jun 26, 2019 | 115.12 | 115.14 | 112.51 | 112.63 | 1,547,279 | -2.89(-2.50%) |
Jun 25, 2019 | 115.97 | 116.40 | 115.37 | 115.52 | 1,436,557 | -0.81(-0.70%) |
Jun 24, 2019 | 115.22 | 116.49 | 114.90 | 116.33 | 1,739,311 | +1.86(+1.62%) |
Jun 21, 2019 | 115.39 | 115.48 | 114.06 | 114.47 | 3,307,733 | -0.61(-0.53%) |
Jun 20, 2019 | 115.18 | 115.55 | 114.21 | 115.08 | 2,194,952 | +0.36(+0.32%) |
Jun 19, 2019 | 114.66 | 115.02 | 113.29 | 114.71 | 2,844,048 | -0.17(-0.15%) |
Jun 18, 2019 | 116.88 | 117.33 | 113.96 | 114.88 | 2,108,549 | -0.95(-0.82%) |
Jun 17, 2019 | 116.06 | 116.42 | 114.82 | 115.83 | 2,467,510 | -0.38(-0.33%) |
Jun 14, 2019 | 115.93 | 116.86 | 115.60 | 116.21 | 1,628,340 | +0.28(+0.24%) |
Jun 13, 2019 | 115.31 | 115.99 | 114.61 | 115.93 | 1,735,216 | +0.85(+0.74%) |
Jun 12, 2019 | 114.55 | 115.24 | 114.02 | 115.08 | 1,474,597 | +1.44(+1.26%) |
Jun 11, 2019 | 113.72 | 114.57 | 113.16 | 113.64 | 1,360,225 | -0.09(-0.07%) |
Jun 10, 2019 | 113.93 | 113.98 | 112.66 | 113.73 | 1,064,896 | -0.17(-0.15%) |
Jun 07, 2019 | 113.34 | 114.63 | 113.13 | 113.90 | 2,148,457 | +1.12(+1.00%) |
Jun 06, 2019 | 112.11 | 113.21 | 111.91 | 112.77 | 1,413,676 | +0.94(+0.84%) |
Jun 05, 2019 | 110.49 | 112.25 | 109.82 | 111.84 | 1,796,102 | +1.73(+1.57%) |
Jun 04, 2019 | 109.90 | 110.79 | 109.59 | 110.10 | 2,516,336 | +0.34(+0.31%) |