Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 123.29 | 124.36 | 123.12 | 124.01 | 180,426 | +0.02(+0.01%) |
Aug 29, 2019 | 124.25 | 124.25 | 122.82 | 123.99 | 254,787 | -0.78(-0.63%) |
Aug 28, 2019 | 125.92 | 125.97 | 124.53 | 124.78 | 240,152 | +0.25(+0.20%) |
Aug 27, 2019 | 123.36 | 124.59 | 123.21 | 124.53 | 182,445 | +2.73(+2.24%) |
Aug 26, 2019 | 122.45 | 122.79 | 121.74 | 121.80 | 185,797 | -0.60(-0.49%) |
Aug 23, 2019 | 119.60 | 122.80 | 119.16 | 122.39 | 280,201 | +2.53(+2.11%) |
Aug 22, 2019 | 120.35 | 121.27 | 119.65 | 119.87 | 133,947 | -1.02(-0.84%) |
Aug 21, 2019 | 121.07 | 122.25 | 120.67 | 120.89 | 120,955 | -1.05(-0.86%) |
Aug 20, 2019 | 121.76 | 122.10 | 121.28 | 121.94 | 136,673 | +1.52(+1.26%) |
Aug 19, 2019 | 119.77 | 121.06 | 119.72 | 120.42 | 232,302 | -2.40(-1.95%) |
Aug 16, 2019 | 122.71 | 123.21 | 121.35 | 122.82 | 475,118 | -1.44(-1.16%) |
Aug 15, 2019 | 122.82 | 125.69 | 122.41 | 124.26 | 321,049 | +1.99(+1.62%) |
Aug 14, 2019 | 121.76 | 122.39 | 121.34 | 122.28 | 257,419 | +3.59(+3.03%) |
Aug 13, 2019 | 120.19 | 120.29 | 118.19 | 118.68 | 311,266 | -0.37(-0.31%) |
Aug 12, 2019 | 117.63 | 119.53 | 117.40 | 119.05 | 186,392 | +3.35(+2.90%) |
Aug 09, 2019 | 116.34 | 117.39 | 115.58 | 115.70 | 277,350 | -0.47(-0.41%) |
Aug 08, 2019 | 114.66 | 116.17 | 113.37 | 116.17 | 271,754 | +0.46(+0.40%) |
Aug 07, 2019 | 118.29 | 119.10 | 115.35 | 115.71 | 581,527 | +0.28(+0.24%) |
Aug 06, 2019 | 113.52 | 115.47 | 113.35 | 115.43 | 342,931 | +1.23(+1.08%) |
Aug 05, 2019 | 113.39 | 114.23 | 112.75 | 114.20 | 266,986 | +2.76(+2.48%) |
Aug 02, 2019 | 110.58 | 111.47 | 110.28 | 111.44 | 371,542 | +1.43(+1.30%) |
Aug 01, 2019 | 108.15 | 110.37 | 108.07 | 110.01 | 491,405 | +2.61(+2.43%) |
Jul 31, 2019 | 105.88 | 107.67 | 105.88 | 107.40 | 233,260 | +1.28(+1.21%) |
Jul 30, 2019 | 106.22 | 106.29 | 105.68 | 106.12 | 286,747 | +0.48(+0.45%) |
Jul 29, 2019 | 105.92 | 106.16 | 105.55 | 105.64 | 83,505 | +0.08(+0.07%) |
Jul 26, 2019 | 105.86 | 105.90 | 105.40 | 105.56 | 74,118 | +0.32(+0.30%) |
Jul 25, 2019 | 105.34 | 105.50 | 104.56 | 105.25 | 79,335 | -0.59(-0.56%) |
Jul 24, 2019 | 105.77 | 105.99 | 105.58 | 105.83 | 68,919 | +0.61(+0.58%) |
Jul 23, 2019 | 105.63 | 105.72 | 104.94 | 105.23 | 57,064 | -0.78(-0.74%) |
Jul 22, 2019 | 106.57 | 106.65 | 105.83 | 106.01 | 41,201 | +0.23(+0.21%) |
Jul 19, 2019 | 105.91 | 106.14 | 105.61 | 105.78 | 568,598 | -0.57(-0.54%) |
Jul 18, 2019 | 105.83 | 106.71 | 105.57 | 106.36 | 129,255 | -0.02(-0.02%) |
Jul 17, 2019 | 105.43 | 106.47 | 105.43 | 106.37 | 78,177 | +1.52(+1.44%) |
Jul 16, 2019 | 104.47 | 104.86 | 104.23 | 104.86 | 245,613 | -0.50(-0.47%) |
Jul 15, 2019 | 104.67 | 105.38 | 104.67 | 105.36 | 107,322 | +1.00(+0.96%) |
Jul 12, 2019 | 103.92 | 104.66 | 103.81 | 104.35 | 337,928 | +0.06(+0.06%) |
Jul 11, 2019 | 105.42 | 105.71 | 103.86 | 104.29 | 239,188 | -1.97(-1.85%) |
Jul 10, 2019 | 106.95 | 106.98 | 105.99 | 106.26 | 113,131 | -0.95(-0.88%) |
Jul 09, 2019 | 107.33 | 107.39 | 106.76 | 107.21 | 70,514 | +0.01(+0.01%) |
Jul 08, 2019 | 107.59 | 107.75 | 107.19 | 107.20 | 80,612 | +0.25(+0.24%) |
Jul 05, 2019 | 106.79 | 107.04 | 106.10 | 106.95 | 135,527 | -1.83(-1.68%) |
Jul 03, 2019 | 107.97 | 108.83 | 107.97 | 108.77 | 163,559 | +1.05(+0.98%) |
Jul 02, 2019 | 106.75 | 107.86 | 106.75 | 107.72 | 126,531 | +1.15(+1.08%) |
Jul 01, 2019 | 106.94 | 107.09 | 105.87 | 106.57 | 235,969 | -0.36(-0.34%) |
Jun 28, 2019 | 106.83 | 107.33 | 106.64 | 106.93 | 189,334 | -0.12(-0.11%) |
Jun 27, 2019 | 106.57 | 107.25 | 106.23 | 107.05 | 125,566 | +0.81(+0.76%) |
Jun 26, 2019 | 106.88 | 106.92 | 106.10 | 106.24 | 114,583 | -0.83(-0.78%) |
Jun 25, 2019 | 107.02 | 107.32 | 106.91 | 107.07 | 165,691 | +0.57(+0.54%) |
Jun 24, 2019 | 106.24 | 106.68 | 106.18 | 106.50 | 130,835 | +0.88(+0.83%) |
Jun 21, 2019 | 106.97 | 106.97 | 105.50 | 105.62 | 112,484 | -1.39(-1.30%) |
Jun 20, 2019 | 107.14 | 107.70 | 106.74 | 107.01 | 112,147 | +0.30(+0.28%) |
Jun 19, 2019 | 106.17 | 107.04 | 105.86 | 106.71 | 109,584 | +0.26(+0.24%) |
Jun 18, 2019 | 107.01 | 107.14 | 106.14 | 106.45 | 125,513 | +0.69(+0.65%) |
Jun 17, 2019 | 105.50 | 105.86 | 105.20 | 105.76 | 152,250 | +0.24(+0.23%) |
Jun 14, 2019 | 105.34 | 105.98 | 105.21 | 105.52 | 343,264 | +0.20(+0.19%) |
Jun 13, 2019 | 104.95 | 105.54 | 104.95 | 105.32 | 101,644 | +0.32(+0.31%) |
Jun 12, 2019 | 104.63 | 105.01 | 104.54 | 105.00 | 49,983 | +0.01(+0.01%) |
Jun 11, 2019 | 104.68 | 105.25 | 104.66 | 104.99 | 223,714 | +0.23(+0.22%) |
Jun 10, 2019 | 104.94 | 104.94 | 104.45 | 104.75 | 183,118 | -1.14(-1.07%) |
Jun 07, 2019 | 105.97 | 106.26 | 105.53 | 105.89 | 105,417 | +1.09(+1.04%) |
Jun 06, 2019 | 105.30 | 105.91 | 104.42 | 104.80 | 164,432 | +0.55(+0.53%) |
Jun 05, 2019 | 104.69 | 105.00 | 104.16 | 104.25 | 360,589 | -1.05(-0.99%) |
Jun 04, 2019 | 106.00 | 106.31 | 104.95 | 105.30 | 274,166 | -1.75(-1.63%) |