Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 105.80 | 107.08 | 104.00 | 105.36 | 13,075 | -0.84(-0.79%) |
Aug 29, 2019 | 102.80 | 108.56 | 102.40 | 106.20 | 28,550 | +1.14(+1.09%) |
Aug 28, 2019 | 105.24 | 106.92 | 104.51 | 105.06 | 9,330 | -1.82(-1.70%) |
Aug 27, 2019 | 109.32 | 110.12 | 106.72 | 106.88 | 23,727 | -6.68(-5.88%) |
Aug 26, 2019 | 114.04 | 114.56 | 112.12 | 113.56 | 32,188 | -2.76(-2.37%) |
Aug 23, 2019 | 121.00 | 121.60 | 116.00 | 116.32 | 15,500 | -5.56(-4.56%) |
Aug 22, 2019 | 122.12 | 122.12 | 121.04 | 121.88 | 5,221 | +1.05(+0.87%) |
Aug 21, 2019 | 121.88 | 121.88 | 120.24 | 120.83 | 5,154 | +0.19(+0.16%) |
Aug 20, 2019 | 122.92 | 122.92 | 120.26 | 120.64 | 7,208 | -4.20(-3.36%) |
Aug 19, 2019 | 123.72 | 124.89 | 122.84 | 124.84 | 23,112 | +3.52(+2.90%) |
Aug 16, 2019 | 119.56 | 121.60 | 119.56 | 121.32 | 56,275 | +1.77(+1.48%) |
Aug 15, 2019 | 119.52 | 120.34 | 119.09 | 119.55 | 3,049 | -0.47(-0.39%) |
Aug 14, 2019 | 119.80 | 121.48 | 118.40 | 120.02 | 8,340 | -3.65(-2.95%) |
Aug 13, 2019 | 119.00 | 130.84 | 118.88 | 123.67 | 25,119 | +1.71(+1.40%) |
Aug 12, 2019 | 123.56 | 123.80 | 121.56 | 121.96 | 3,228 | -1.27(-1.03%) |
Aug 09, 2019 | 123.56 | 124.60 | 122.16 | 123.23 | 7,825 | +0.31(+0.25%) |
Aug 08, 2019 | 124.80 | 125.36 | 121.76 | 122.92 | 11,003 | +1.00(+0.82%) |
Aug 07, 2019 | 124.24 | 124.28 | 119.28 | 121.92 | 39,194 | -10.24(-7.75%) |
Aug 06, 2019 | 131.76 | 132.84 | 131.52 | 132.16 | 4,033 | -0.83(-0.63%) |
Aug 05, 2019 | 132.12 | 134.12 | 130.64 | 133.00 | 6,104 | -2.64(-1.95%) |
Aug 02, 2019 | 137.20 | 137.20 | 134.36 | 135.64 | 8,700 | +2.52(+1.89%) |
Aug 01, 2019 | 138.88 | 138.92 | 132.70 | 133.12 | 13,582 | -1.96(-1.45%) |
Jul 31, 2019 | 131.96 | 135.72 | 131.48 | 135.08 | 18,797 | +5.24(+4.04%) |
Jul 30, 2019 | 131.00 | 131.52 | 129.20 | 129.84 | 5,184 | -1.72(-1.31%) |
Jul 29, 2019 | 132.20 | 133.28 | 131.52 | 131.56 | 6,180 | -1.78(-1.33%) |
Jul 26, 2019 | 131.44 | 133.55 | 131.28 | 133.34 | 5,450 | +0.78(+0.58%) |
Jul 25, 2019 | 130.52 | 133.40 | 130.41 | 132.56 | 6,237 | +3.12(+2.41%) |
Jul 24, 2019 | 129.31 | 130.24 | 128.89 | 129.44 | 4,350 | -3.25(-2.45%) |
Jul 23, 2019 | 131.56 | 132.72 | 130.40 | 132.69 | 4,123 | +0.06(+0.04%) |
Jul 22, 2019 | 133.80 | 133.80 | 132.14 | 132.64 | 6,224 | -3.40(-2.50%) |
Jul 19, 2019 | 131.84 | 138.00 | 129.36 | 136.04 | 16,775 | +2.52(+1.89%) |
Jul 18, 2019 | 137.40 | 138.56 | 133.20 | 133.52 | 13,681 | -6.12(-4.38%) |
Jul 17, 2019 | 143.80 | 143.88 | 139.36 | 139.64 | 12,674 | -8.36(-5.65%) |
Jul 16, 2019 | 149.04 | 149.04 | 144.80 | 148.00 | 5,908 | -2.92(-1.93%) |
Jul 15, 2019 | 153.28 | 153.28 | 150.92 | 150.92 | 699 | -3.51(-2.27%) |
Jul 12, 2019 | 156.24 | 156.84 | 154.03 | 154.43 | 5,400 | -1.90(-1.21%) |
Jul 11, 2019 | 154.75 | 156.73 | 154.20 | 156.33 | 6,780 | +2.16(+1.40%) |
Jul 10, 2019 | 154.00 | 156.40 | 153.72 | 154.17 | 5,770 | -2.68(-1.71%) |
Jul 09, 2019 | 158.12 | 158.92 | 156.85 | 156.85 | 1,229 | -2.03(-1.28%) |
Jul 08, 2019 | 157.60 | 158.88 | 157.24 | 158.88 | 2,084 | -0.02(-0.01%) |
Jul 05, 2019 | 157.96 | 160.00 | 157.96 | 158.90 | 8,100 | +5.90(+3.86%) |
Jul 03, 2019 | 153.04 | 153.04 | 152.60 | 153.00 | 725 | -0.28(-0.18%) |
Jul 02, 2019 | 156.60 | 156.60 | 153.28 | 153.28 | 2,978 | -3.00(-1.92%) |
Jul 01, 2019 | 154.88 | 156.33 | 153.09 | 156.28 | 1,540 | +3.55(+2.32%) |
Jun 28, 2019 | 153.88 | 154.16 | 152.73 | 152.73 | 1,175 | -1.06(-0.69%) |
Jun 27, 2019 | 154.72 | 154.92 | 153.79 | 153.79 | 4,629 | +0.86(+0.56%) |
Jun 26, 2019 | 152.72 | 152.96 | 151.75 | 152.93 | 1,428 | +1.61(+1.07%) |
Jun 25, 2019 | 149.63 | 152.72 | 149.63 | 151.32 | 2,480 | +1.89(+1.27%) |
Jun 24, 2019 | 151.76 | 151.80 | 149.25 | 149.43 | 1,469 | -2.01(-1.33%) |
Jun 21, 2019 | 151.16 | 153.44 | 151.16 | 151.44 | 1,675 | +2.00(+1.34%) |
Jun 20, 2019 | 151.04 | 151.72 | 147.80 | 149.44 | 4,416 | -7.46(-4.76%) |
Jun 19, 2019 | 159.85 | 160.12 | 156.90 | 156.90 | 894 | -2.06(-1.29%) |
Jun 18, 2019 | 160.36 | 161.80 | 158.00 | 158.96 | 4,390 | -3.80(-2.34%) |
Jun 17, 2019 | 161.64 | 163.19 | 161.52 | 162.76 | 973 | +0.28(+0.17%) |
Jun 14, 2019 | 160.77 | 164.22 | 159.48 | 162.48 | 2,250 | +0.79(+0.49%) |
Jun 13, 2019 | 163.32 | 163.48 | 160.76 | 161.69 | 6,033 | -2.84(-1.73%) |
Jun 12, 2019 | 163.56 | 164.53 | 163.52 | 164.53 | 856 | -0.44(-0.27%) |
Jun 11, 2019 | 166.00 | 166.00 | 163.92 | 164.96 | 1,502 | -1.04(-0.62%) |
Jun 10, 2019 | 164.52 | 167.00 | 164.52 | 166.00 | 5,275 | +6.75(+4.24%) |
Jun 07, 2019 | 159.44 | 159.72 | 156.32 | 159.25 | 11,900 | -3.30(-2.03%) |
Jun 06, 2019 | 161.08 | 162.55 | 160.92 | 162.55 | 1,538 | -1.73(-1.05%) |
Jun 05, 2019 | 160.08 | 164.40 | 160.08 | 164.28 | 11,509 | +1.01(+0.62%) |
Jun 04, 2019 | 165.24 | 165.37 | 163.27 | 163.27 | 3,577 | -0.73(-0.45%) |