Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 116.71 | 116.96 | 115.42 | 115.65 | 862,944 | -0.14(-0.12%) |
Aug 29, 2019 | 115.26 | 116.25 | 114.65 | 115.80 | 1,137,303 | +1.63(+1.43%) |
Aug 28, 2019 | 112.20 | 114.67 | 111.85 | 114.17 | 1,014,577 | +1.58(+1.41%) |
Aug 27, 2019 | 115.91 | 116.63 | 112.58 | 112.58 | 1,245,924 | -2.89(-2.50%) |
Aug 26, 2019 | 115.76 | 115.88 | 114.57 | 115.47 | 1,041,806 | +0.60(+0.53%) |
Aug 23, 2019 | 117.27 | 118.25 | 114.20 | 114.87 | 1,455,604 | -2.36(-2.01%) |
Aug 22, 2019 | 118.92 | 119.08 | 117.18 | 117.23 | 1,330,921 | -1.28(-1.08%) |
Aug 21, 2019 | 118.50 | 119.10 | 117.79 | 118.51 | 1,393,624 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.48 | 117.42 | 118.14 | 1,901,708 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.34 | 119.50 | 1,136,330 | +0.65(+0.55%) |
Aug 16, 2019 | 118.92 | 120.53 | 118.04 | 118.85 | 1,509,619 | +0.63(+0.54%) |
Aug 15, 2019 | 118.23 | 119.21 | 117.41 | 118.21 | 1,713,339 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.30 | 117.51 | 118.21 | 2,317,684 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.65 | 1,259,167 | +2.01(+1.67%) |
Aug 12, 2019 | 121.37 | 121.80 | 119.43 | 120.64 | 1,726,742 | -1.63(-1.33%) |
Aug 09, 2019 | 122.49 | 123.20 | 121.22 | 122.27 | 1,416,396 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.92 | 121.43 | 1,795,998 | +0.50(+0.41%) |
Aug 07, 2019 | 117.95 | 121.19 | 117.01 | 120.93 | 1,656,540 | +1.70(+1.42%) |
Aug 06, 2019 | 119.27 | 120.23 | 116.84 | 119.23 | 1,645,885 | +0.76(+0.64%) |
Aug 05, 2019 | 120.64 | 120.98 | 117.24 | 118.47 | 1,947,512 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.92 | 1,676,880 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,588 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.63 | 126.78 | 128.03 | 3,323,728 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.33 | 123.06 | 127.35 | 7,202,767 | -12.81(-9.14%) |
Jul 29, 2019 | 139.05 | 140.93 | 138.15 | 140.16 | 2,870,152 | +1.05(+0.76%) |
Jul 26, 2019 | 138.58 | 140.06 | 137.84 | 139.11 | 2,752,394 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.59 | 135.57 | 136.05 | 1,087,172 | -1.36(-0.99%) |
Jul 24, 2019 | 134.48 | 137.65 | 133.15 | 137.41 | 1,333,158 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 132.99 | 134.90 | 1,216,448 | +0.10(+0.07%) |
Jul 22, 2019 | 134.42 | 135.60 | 133.97 | 134.80 | 1,286,883 | +1.05(+0.78%) |
Jul 19, 2019 | 135.65 | 136.15 | 133.69 | 133.76 | 1,139,436 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.94 | 133.22 | 135.44 | 1,104,603 | +1.21(+0.90%) |
Jul 17, 2019 | 133.96 | 136.18 | 133.09 | 134.23 | 1,350,376 | +0.26(+0.19%) |
Jul 16, 2019 | 135.15 | 136.04 | 133.93 | 133.97 | 1,172,862 | -1.17(-0.87%) |
Jul 15, 2019 | 135.37 | 136.19 | 132.71 | 135.14 | 1,151,480 | -0.57(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,681 | +2.74(+2.06%) |
Jul 11, 2019 | 133.52 | 133.75 | 130.61 | 132.96 | 1,473,245 | +1.89(+1.44%) |
Jul 10, 2019 | 132.71 | 132.71 | 130.26 | 131.07 | 1,272,570 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.90 | 129.45 | 1,413,357 | -2.27(-1.73%) |
Jul 08, 2019 | 132.00 | 132.91 | 131.25 | 131.73 | 1,344,353 | -1.12(-0.84%) |
Jul 05, 2019 | 131.59 | 132.88 | 130.19 | 132.85 | 1,188,133 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.61 | 130.48 | 132.51 | 840,160 | +2.72(+2.10%) |
Jul 02, 2019 | 129.25 | 130.28 | 126.94 | 129.79 | 998,754 | +0.77(+0.59%) |
Jul 01, 2019 | 130.77 | 130.81 | 128.30 | 129.02 | 1,345,922 | -0.60(-0.47%) |
Jun 28, 2019 | 128.60 | 130.05 | 126.90 | 129.63 | 1,966,353 | +1.03(+0.80%) |
Jun 27, 2019 | 128.58 | 130.29 | 128.26 | 128.60 | 1,387,181 | +0.42(+0.33%) |
Jun 26, 2019 | 129.46 | 129.53 | 126.80 | 128.18 | 2,113,759 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.63 | 3,385,107 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.16 | 123.97 | 125.71 | 1,617,901 | +2.74(+2.23%) |
Jun 21, 2019 | 122.47 | 123.65 | 120.61 | 122.97 | 1,897,113 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.88 | 121.03 | 122.83 | 2,172,017 | -1.94(-1.55%) |
Jun 19, 2019 | 124.29 | 125.61 | 122.27 | 124.76 | 1,119,679 | +1.00(+0.81%) |
Jun 18, 2019 | 123.22 | 124.97 | 122.42 | 123.77 | 1,173,937 | +0.85(+0.69%) |
Jun 17, 2019 | 121.30 | 123.02 | 120.70 | 122.91 | 950,838 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 122.99 | 120.88 | 121.44 | 780,722 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.43 | 120.77 | 122.16 | 1,043,776 | +0.62(+0.51%) |
Jun 12, 2019 | 122.39 | 122.39 | 119.64 | 121.53 | 1,223,121 | -1.26(-1.02%) |
Jun 11, 2019 | 124.99 | 125.01 | 121.69 | 122.79 | 2,171,877 | -2.14(-1.71%) |
Jun 10, 2019 | 123.71 | 125.85 | 123.51 | 124.93 | 1,230,699 | +1.78(+1.45%) |
Jun 07, 2019 | 121.51 | 123.81 | 121.45 | 123.14 | 1,079,163 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.61 | 119.36 | 120.84 | 1,030,079 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.63 | 2,065,799 | -0.75(-0.62%) |
Jun 04, 2019 | 118.95 | 121.05 | 118.82 | 120.38 | 2,576,083 | +2.40(+2.03%) |