Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 118.21 | 119.18 | 117.19 | 117.27 | 1,022,103 | +0.24(+0.20%) |
Aug 29, 2019 | 116.22 | 117.45 | 115.25 | 117.04 | 1,148,757 | +2.61(+2.28%) |
Aug 28, 2019 | 112.52 | 114.54 | 112.16 | 114.43 | 1,090,052 | +0.61(+0.53%) |
Aug 27, 2019 | 116.40 | 116.55 | 113.78 | 113.82 | 917,487 | -1.60(-1.38%) |
Aug 26, 2019 | 116.69 | 117.17 | 114.42 | 115.42 | 1,225,391 | +0.30(+0.26%) |
Aug 23, 2019 | 120.49 | 120.72 | 114.31 | 115.12 | 1,657,974 | -6.66(-5.47%) |
Aug 22, 2019 | 122.40 | 122.85 | 121.47 | 121.78 | 877,205 | +0.17(+0.14%) |
Aug 21, 2019 | 121.10 | 121.92 | 120.72 | 121.61 | 1,043,292 | +2.16(+1.81%) |
Aug 20, 2019 | 119.73 | 119.87 | 118.56 | 119.45 | 908,167 | -0.22(-0.18%) |
Aug 19, 2019 | 119.56 | 120.14 | 119.06 | 119.67 | 864,574 | +2.16(+1.84%) |
Aug 16, 2019 | 116.30 | 117.86 | 116.12 | 117.51 | 1,019,678 | +2.08(+1.80%) |
Aug 15, 2019 | 115.81 | 116.64 | 114.09 | 115.43 | 935,679 | +0.22(+0.19%) |
Aug 14, 2019 | 117.71 | 118.06 | 115.05 | 115.21 | 758,298 | -5.44(-4.51%) |
Aug 13, 2019 | 117.74 | 123.33 | 116.68 | 120.65 | 1,020,571 | +2.84(+2.41%) |
Aug 12, 2019 | 119.76 | 119.76 | 117.37 | 117.81 | 621,789 | -2.73(-2.27%) |
Aug 09, 2019 | 121.71 | 121.92 | 119.36 | 120.54 | 608,345 | -1.87(-1.53%) |
Aug 08, 2019 | 121.71 | 122.69 | 121.47 | 122.41 | 1,281,675 | +2.01(+1.67%) |
Aug 07, 2019 | 119.18 | 120.76 | 117.28 | 120.40 | 1,427,597 | -0.37(-0.31%) |
Aug 06, 2019 | 120.37 | 120.93 | 118.33 | 120.77 | 894,648 | +1.50(+1.26%) |
Aug 05, 2019 | 120.42 | 121.19 | 117.89 | 119.27 | 1,084,989 | -4.38(-3.54%) |
Aug 02, 2019 | 124.11 | 124.28 | 122.81 | 123.65 | 932,560 | -1.24(-0.99%) |
Aug 01, 2019 | 129.32 | 130.31 | 122.11 | 124.89 | 1,975,207 | -4.72(-3.64%) |
Jul 31, 2019 | 132.82 | 133.13 | 128.85 | 129.60 | 1,120,090 | -3.35(-2.52%) |
Jul 30, 2019 | 131.71 | 133.22 | 130.08 | 132.96 | 715,394 | +0.43(+0.32%) |
Jul 29, 2019 | 133.53 | 133.54 | 132.24 | 132.53 | 733,611 | -1.30(-0.97%) |
Jul 26, 2019 | 133.51 | 133.99 | 132.21 | 133.82 | 889,969 | +0.17(+0.13%) |
Jul 25, 2019 | 133.80 | 134.44 | 132.10 | 133.65 | 1,660,989 | -0.27(-0.20%) |
Jul 24, 2019 | 131.99 | 134.98 | 131.76 | 133.92 | 2,916,076 | +0.75(+0.56%) |
Jul 23, 2019 | 127.11 | 133.47 | 126.83 | 133.18 | 4,668,002 | +8.92(+7.18%) |
Jul 22, 2019 | 126.12 | 126.44 | 124.02 | 124.25 | 1,615,092 | -1.80(-1.43%) |
Jul 19, 2019 | 126.07 | 127.74 | 125.76 | 126.05 | 1,052,475 | +0.93(+0.74%) |
Jul 18, 2019 | 125.09 | 125.96 | 124.29 | 125.12 | 977,956 | -0.31(-0.25%) |
Jul 17, 2019 | 129.17 | 129.30 | 125.33 | 125.43 | 1,195,521 | -3.72(-2.88%) |
Jul 16, 2019 | 128.82 | 129.99 | 127.86 | 129.15 | 847,268 | +0.37(+0.29%) |
Jul 15, 2019 | 129.18 | 129.44 | 128.21 | 128.78 | 983,907 | -0.43(-0.33%) |
Jul 12, 2019 | 127.06 | 129.50 | 126.54 | 129.22 | 1,053,273 | +2.77(+2.19%) |
Jul 11, 2019 | 125.49 | 126.48 | 125.16 | 126.45 | 1,620,303 | +0.90(+0.72%) |
Jul 10, 2019 | 127.92 | 128.75 | 125.40 | 125.55 | 1,223,837 | -1.11(-0.88%) |
Jul 09, 2019 | 126.18 | 126.74 | 125.34 | 126.66 | 995,263 | -0.58(-0.46%) |
Jul 08, 2019 | 128.09 | 128.55 | 126.71 | 127.24 | 604,498 | -1.42(-1.11%) |
Jul 05, 2019 | 128.20 | 128.74 | 126.62 | 128.66 | 587,277 | -0.44(-0.34%) |
Jul 03, 2019 | 129.39 | 129.73 | 128.35 | 129.10 | 519,974 | +0.36(+0.28%) |
Jul 02, 2019 | 129.10 | 129.72 | 128.27 | 128.74 | 947,776 | -0.55(-0.43%) |
Jul 01, 2019 | 129.07 | 129.89 | 127.78 | 129.29 | 1,088,782 | +2.31(+1.82%) |
Jun 28, 2019 | 125.57 | 127.17 | 125.35 | 126.98 | 1,543,638 | +1.26(+1.00%) |
Jun 27, 2019 | 125.82 | 126.77 | 125.43 | 125.73 | 655,300 | +0.11(+0.09%) |
Jun 26, 2019 | 124.43 | 125.97 | 124.11 | 125.61 | 1,050,547 | +1.18(+0.95%) |
Jun 25, 2019 | 125.84 | 125.97 | 123.64 | 124.43 | 1,119,675 | -1.25(-1.00%) |
Jun 24, 2019 | 126.19 | 126.52 | 125.27 | 125.69 | 1,020,976 | -0.28(-0.22%) |
Jun 21, 2019 | 127.10 | 127.79 | 125.89 | 125.97 | 1,675,055 | -2.56(-1.99%) |
Jun 20, 2019 | 128.06 | 128.84 | 126.09 | 128.52 | 845,551 | +2.54(+2.01%) |
Jun 19, 2019 | 127.66 | 127.78 | 125.29 | 125.98 | 689,279 | -0.96(-0.75%) |
Jun 18, 2019 | 124.62 | 128.12 | 123.99 | 126.94 | 1,290,211 | +3.30(+2.67%) |
Jun 17, 2019 | 124.32 | 124.46 | 123.49 | 123.64 | 570,811 | -0.62(-0.50%) |
Jun 14, 2019 | 125.41 | 125.41 | 122.77 | 124.26 | 887,122 | -1.23(-0.98%) |
Jun 13, 2019 | 124.50 | 125.58 | 123.82 | 125.49 | 818,119 | +1.70(+1.37%) |
Jun 12, 2019 | 123.11 | 124.10 | 122.54 | 123.80 | 605,837 | +0.85(+0.69%) |
Jun 11, 2019 | 123.76 | 124.62 | 122.79 | 122.95 | 901,916 | +0.47(+0.38%) |
Jun 10, 2019 | 122.15 | 123.33 | 121.81 | 122.48 | 661,120 | +1.57(+1.30%) |
Jun 07, 2019 | 120.49 | 121.62 | 119.95 | 120.91 | 791,235 | +1.30(+1.09%) |
Jun 06, 2019 | 118.37 | 120.14 | 117.74 | 119.61 | 1,329,710 | +1.19(+1.01%) |
Jun 05, 2019 | 117.16 | 118.49 | 116.54 | 118.41 | 1,173,848 | +2.06(+1.77%) |
Jun 04, 2019 | 113.60 | 116.41 | 112.98 | 116.35 | 1,281,002 | +4.58(+4.10%) |