Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 118.19 | 119.06 | 117.89 | 118.73 | 4,310,618 | +0.62(+0.52%) |
Aug 29, 2019 | 117.76 | 118.48 | 116.81 | 118.11 | 3,506,811 | +0.72(+0.61%) |
Aug 28, 2019 | 116.80 | 117.53 | 116.60 | 117.39 | 4,574,845 | +0.37(+0.32%) |
Aug 27, 2019 | 116.53 | 117.54 | 116.08 | 117.02 | 8,277,425 | +0.89(+0.76%) |
Aug 26, 2019 | 113.60 | 116.14 | 113.40 | 116.14 | 4,553,534 | +3.01(+2.66%) |
Aug 23, 2019 | 115.02 | 115.80 | 112.49 | 113.12 | 4,882,380 | -2.08(-1.80%) |
Aug 22, 2019 | 114.41 | 115.43 | 114.03 | 115.20 | 2,860,760 | +0.28(+0.24%) |
Aug 21, 2019 | 115.42 | 116.05 | 114.30 | 114.92 | 3,382,106 | +0.56(+0.49%) |
Aug 20, 2019 | 115.32 | 115.58 | 114.36 | 114.36 | 3,639,315 | -0.75(-0.66%) |
Aug 19, 2019 | 114.69 | 115.36 | 114.57 | 115.12 | 3,571,323 | +0.70(+0.61%) |
Aug 16, 2019 | 114.12 | 114.90 | 113.44 | 114.42 | 4,156,766 | +0.90(+0.80%) |
Aug 15, 2019 | 112.59 | 113.95 | 112.37 | 113.51 | 4,355,822 | +1.39(+1.24%) |
Aug 14, 2019 | 112.47 | 113.35 | 111.85 | 112.12 | 7,176,986 | -0.70(-0.62%) |
Aug 13, 2019 | 111.39 | 113.22 | 111.10 | 112.83 | 4,800,428 | +0.36(+0.32%) |
Aug 12, 2019 | 111.54 | 112.47 | 111.04 | 112.47 | 3,363,619 | +0.80(+0.72%) |
Aug 09, 2019 | 112.64 | 112.66 | 110.56 | 111.67 | 3,373,457 | -0.76(-0.67%) |
Aug 08, 2019 | 111.24 | 112.67 | 110.28 | 112.43 | 4,263,312 | +1.47(+1.32%) |
Aug 07, 2019 | 109.76 | 111.45 | 108.22 | 110.96 | 7,081,072 | +1.15(+1.05%) |
Aug 06, 2019 | 108.36 | 110.28 | 108.01 | 109.81 | 7,207,387 | +1.78(+1.65%) |
Aug 05, 2019 | 111.45 | 112.15 | 107.57 | 108.03 | 7,131,008 | -3.06(-2.75%) |
Aug 02, 2019 | 110.37 | 111.86 | 109.85 | 111.08 | 6,418,136 | +0.68(+0.61%) |
Aug 01, 2019 | 111.98 | 112.37 | 110.08 | 110.40 | 7,139,120 | -0.58(-0.52%) |
Jul 31, 2019 | 113.31 | 113.31 | 109.62 | 110.99 | 6,630,061 | -2.32(-2.05%) |
Jul 30, 2019 | 114.05 | 114.69 | 113.09 | 113.31 | 3,877,857 | -0.91(-0.80%) |
Jul 29, 2019 | 114.19 | 114.68 | 113.91 | 114.22 | 5,220,620 | +0.27(+0.24%) |
Jul 26, 2019 | 112.40 | 114.12 | 111.77 | 113.95 | 5,275,417 | +1.94(+1.73%) |
Jul 25, 2019 | 111.70 | 112.47 | 111.49 | 112.01 | 3,840,753 | -0.19(-0.17%) |
Jul 24, 2019 | 113.93 | 113.93 | 111.69 | 112.20 | 5,377,392 | -1.33(-1.17%) |
Jul 23, 2019 | 113.87 | 114.83 | 113.24 | 113.53 | 4,774,294 | +0.40(+0.35%) |
Jul 22, 2019 | 113.31 | 113.59 | 112.57 | 113.13 | 5,080,840 | +0.17(+0.15%) |
Jul 19, 2019 | 115.64 | 115.66 | 112.90 | 112.97 | 5,783,381 | -2.42(-2.10%) |
Jul 18, 2019 | 115.15 | 115.67 | 114.21 | 115.39 | 4,259,306 | +0.09(+0.08%) |
Jul 17, 2019 | 116.29 | 116.60 | 115.03 | 115.30 | 4,727,402 | -0.89(-0.76%) |
Jul 16, 2019 | 116.43 | 117.44 | 115.54 | 116.19 | 4,628,985 | -0.30(-0.26%) |
Jul 15, 2019 | 116.01 | 116.50 | 115.10 | 116.49 | 3,544,452 | +0.75(+0.65%) |
Jul 12, 2019 | 116.36 | 116.73 | 115.15 | 115.74 | 5,160,373 | -0.93(-0.80%) |
Jul 11, 2019 | 116.54 | 117.00 | 115.80 | 116.67 | 4,542,198 | -0.05(-0.04%) |
Jul 10, 2019 | 114.97 | 116.76 | 114.51 | 116.72 | 7,072,352 | +2.32(+2.03%) |
Jul 09, 2019 | 115.49 | 115.84 | 113.51 | 114.40 | 9,481,272 | -0.71(-0.62%) |
Jul 08, 2019 | 115.58 | 115.83 | 114.66 | 115.11 | 6,740,152 | -0.40(-0.35%) |
Jul 05, 2019 | 115.40 | 115.92 | 114.23 | 115.51 | 3,864,723 | -0.84(-0.72%) |
Jul 03, 2019 | 115.47 | 116.44 | 115.29 | 116.35 | 3,292,500 | +1.35(+1.18%) |
Jul 02, 2019 | 114.70 | 115.19 | 114.06 | 115.00 | 3,723,456 | +0.89(+0.78%) |
Jul 01, 2019 | 114.62 | 114.88 | 113.82 | 114.11 | 4,086,891 | +0.24(+0.21%) |
Jun 28, 2019 | 114.87 | 114.98 | 113.55 | 113.87 | 7,276,298 | -0.49(-0.42%) |
Jun 27, 2019 | 114.84 | 115.01 | 114.09 | 114.36 | 5,471,110 | -0.55(-0.48%) |
Jun 26, 2019 | 115.55 | 116.16 | 114.89 | 114.90 | 6,936,108 | -1.29(-1.11%) |
Jun 25, 2019 | 116.34 | 116.78 | 115.96 | 116.20 | 4,809,484 | -0.29(-0.25%) |
Jun 24, 2019 | 116.93 | 117.44 | 116.31 | 116.48 | 4,244,466 | +0.16(+0.13%) |
Jun 21, 2019 | 116.50 | 116.85 | 116.04 | 116.33 | 8,862,839 | -0.17(-0.15%) |
Jun 20, 2019 | 116.25 | 116.75 | 115.79 | 116.50 | 4,430,783 | +1.14(+0.99%) |
Jun 19, 2019 | 114.68 | 115.75 | 114.04 | 115.36 | 5,009,306 | +0.69(+0.60%) |
Jun 18, 2019 | 116.73 | 116.73 | 114.50 | 114.68 | 5,041,900 | -0.40(-0.35%) |
Jun 17, 2019 | 115.25 | 115.70 | 114.52 | 115.08 | 3,138,767 | -0.18(-0.16%) |
Jun 14, 2019 | 115.50 | 115.96 | 115.11 | 115.26 | 3,790,792 | -0.18(-0.16%) |
Jun 13, 2019 | 115.88 | 116.18 | 114.49 | 115.44 | 3,283,674 | -0.17(-0.15%) |
Jun 12, 2019 | 116.37 | 116.74 | 115.20 | 115.61 | 3,803,403 | -0.05(-0.05%) |
Jun 11, 2019 | 116.41 | 116.66 | 115.22 | 115.67 | 4,092,298 | -0.34(-0.29%) |
Jun 10, 2019 | 115.65 | 116.08 | 114.94 | 116.00 | 3,406,225 | +0.10(+0.09%) |
Jun 07, 2019 | 115.35 | 116.98 | 115.14 | 115.90 | 7,292,651 | +1.29(+1.13%) |
Jun 06, 2019 | 113.83 | 114.86 | 113.37 | 114.61 | 6,365,951 | +1.34(+1.18%) |
Jun 05, 2019 | 111.39 | 113.45 | 111.08 | 113.27 | 5,896,781 | +2.00(+1.80%) |
Jun 04, 2019 | 111.85 | 111.90 | 110.36 | 111.27 | 4,920,576 | +0.07(+0.06%) |