Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 107.38 | 107.38 | 105.69 | 105.93 | 366,000 | -0.72(-0.68%) |
Aug 29, 2019 | 106.68 | 107.11 | 105.46 | 106.65 | 608,041 | +0.58(+0.55%) |
Aug 28, 2019 | 105.06 | 106.72 | 104.74 | 106.07 | 644,129 | +0.58(+0.55%) |
Aug 27, 2019 | 106.29 | 106.36 | 105.15 | 105.49 | 1,098,446 | -0.14(-0.13%) |
Aug 26, 2019 | 107.01 | 107.38 | 104.80 | 105.63 | 1,044,008 | -0.49(-0.46%) |
Aug 23, 2019 | 108.32 | 109.07 | 105.78 | 106.12 | 951,600 | -2.12(-1.96%) |
Aug 22, 2019 | 108.74 | 109.54 | 108.12 | 108.24 | 668,174 | -0.31(-0.29%) |
Aug 21, 2019 | 108.65 | 110.04 | 108.25 | 108.55 | 601,899 | +0.49(+0.45%) |
Aug 20, 2019 | 108.86 | 109.21 | 108.01 | 108.06 | 605,420 | -0.65(-0.60%) |
Aug 19, 2019 | 110.49 | 110.49 | 108.61 | 108.71 | 592,363 | -0.24(-0.22%) |
Aug 16, 2019 | 107.97 | 109.59 | 107.65 | 108.95 | 644,400 | +1.63(+1.52%) |
Aug 15, 2019 | 107.86 | 108.49 | 107.01 | 107.32 | 666,930 | -0.21(-0.20%) |
Aug 14, 2019 | 108.73 | 109.60 | 107.36 | 107.53 | 998,104 | -3.04(-2.75%) |
Aug 13, 2019 | 109.46 | 111.59 | 109.35 | 110.57 | 851,786 | +1.02(+0.93%) |
Aug 12, 2019 | 110.80 | 111.24 | 109.41 | 109.55 | 794,965 | -1.82(-1.63%) |
Aug 09, 2019 | 113.59 | 113.69 | 110.65 | 111.37 | 940,600 | -2.63(-2.31%) |
Aug 08, 2019 | 112.46 | 114.99 | 112.46 | 114.00 | 728,794 | +1.56(+1.39%) |
Aug 07, 2019 | 111.58 | 112.55 | 110.29 | 112.44 | 625,038 | -0.21(-0.19%) |
Aug 06, 2019 | 112.28 | 113.03 | 111.66 | 112.65 | 851,884 | +1.02(+0.91%) |
Aug 05, 2019 | 115.02 | 115.45 | 110.94 | 111.63 | 804,018 | -4.68(-4.02%) |
Aug 02, 2019 | 118.00 | 118.59 | 115.20 | 116.31 | 523,100 | -2.38(-2.01%) |
Aug 01, 2019 | 117.27 | 120.25 | 117.16 | 118.69 | 1,153,623 | +1.32(+1.12%) |
Jul 31, 2019 | 118.62 | 120.02 | 116.56 | 117.37 | 615,996 | -1.53(-1.29%) |
Jul 30, 2019 | 118.89 | 119.72 | 118.19 | 118.90 | 718,155 | -0.77(-0.64%) |
Jul 29, 2019 | 121.00 | 121.25 | 118.27 | 119.67 | 824,307 | -1.09(-0.90%) |
Jul 26, 2019 | 121.13 | 121.66 | 120.25 | 120.76 | 889,000 | -0.33(-0.27%) |
Jul 25, 2019 | 127.87 | 127.95 | 120.12 | 121.09 | 1,970,038 | -12.72(-9.51%) |
Jul 24, 2019 | 133.25 | 134.42 | 132.87 | 133.81 | 597,037 | +0.85(+0.64%) |
Jul 23, 2019 | 132.35 | 133.09 | 131.50 | 132.96 | 475,380 | +0.79(+0.60%) |
Jul 22, 2019 | 132.97 | 133.56 | 131.93 | 132.17 | 614,963 | -0.63(-0.47%) |
Jul 19, 2019 | 135.95 | 136.23 | 132.75 | 132.80 | 531,000 | -2.56(-1.89%) |
Jul 18, 2019 | 134.48 | 135.89 | 134.48 | 135.36 | 365,012 | +0.51(+0.38%) |
Jul 17, 2019 | 135.17 | 135.57 | 133.83 | 134.85 | 546,433 | -0.05(-0.04%) |
Jul 16, 2019 | 135.74 | 136.06 | 134.70 | 134.90 | 347,829 | -0.35(-0.26%) |
Jul 15, 2019 | 134.95 | 135.66 | 134.36 | 135.25 | 289,351 | +0.38(+0.28%) |
Jul 12, 2019 | 135.41 | 135.90 | 133.93 | 134.87 | 407,000 | -0.28(-0.21%) |
Jul 11, 2019 | 136.69 | 137.50 | 131.35 | 135.15 | 1,103,857 | -1.44(-1.05%) |
Jul 10, 2019 | 138.23 | 138.86 | 136.47 | 136.59 | 846,926 | -1.51(-1.09%) |
Jul 09, 2019 | 136.82 | 138.18 | 135.87 | 138.10 | 458,358 | +0.79(+0.58%) |
Jul 08, 2019 | 138.53 | 138.87 | 136.96 | 137.31 | 324,367 | -2.13(-1.53%) |
Jul 05, 2019 | 138.31 | 140.38 | 136.92 | 139.44 | 359,700 | +0.57(+0.41%) |
Jul 03, 2019 | 140.00 | 140.00 | 138.18 | 138.87 | 564,000 | -0.92(-0.66%) |
Jul 02, 2019 | 139.77 | 140.24 | 137.95 | 139.79 | 704,312 | +0.16(+0.11%) |
Jul 01, 2019 | 137.50 | 139.87 | 137.18 | 139.63 | 566,138 | +3.50(+2.57%) |
Jun 28, 2019 | 133.42 | 136.14 | 132.84 | 136.13 | 728,400 | +3.11(+2.34%) |
Jun 27, 2019 | 132.82 | 133.29 | 131.13 | 133.02 | 588,280 | +0.81(+0.61%) |
Jun 26, 2019 | 135.19 | 135.52 | 132.05 | 132.21 | 349,750 | -3.11(-2.30%) |
Jun 25, 2019 | 136.62 | 137.00 | 135.22 | 135.32 | 316,864 | -0.88(-0.65%) |
Jun 24, 2019 | 137.24 | 137.88 | 135.86 | 136.20 | 348,742 | -1.02(-0.74%) |
Jun 21, 2019 | 136.41 | 137.77 | 134.78 | 137.22 | 765,600 | +0.86(+0.63%) |
Jun 20, 2019 | 136.69 | 137.98 | 135.08 | 136.36 | 407,317 | +0.44(+0.32%) |
Jun 19, 2019 | 133.90 | 136.16 | 133.90 | 135.92 | 388,893 | +1.67(+1.24%) |
Jun 18, 2019 | 132.25 | 134.93 | 131.61 | 134.25 | 459,156 | +2.76(+2.10%) |
Jun 17, 2019 | 130.93 | 131.94 | 130.92 | 131.49 | 254,376 | +0.61(+0.47%) |
Jun 14, 2019 | 132.35 | 132.35 | 130.61 | 130.88 | 518,300 | -1.20(-0.91%) |
Jun 13, 2019 | 132.51 | 132.51 | 130.93 | 132.08 | 294,162 | +0.08(+0.06%) |
Jun 12, 2019 | 130.84 | 132.43 | 130.66 | 132.00 | 324,464 | +1.33(+1.02%) |
Jun 11, 2019 | 132.22 | 132.80 | 129.01 | 130.67 | 520,141 | -0.65(-0.49%) |
Jun 10, 2019 | 131.20 | 132.23 | 130.42 | 131.32 | 232,066 | +0.63(+0.48%) |
Jun 07, 2019 | 130.44 | 131.32 | 130.11 | 130.69 | 309,900 | +1.03(+0.79%) |
Jun 06, 2019 | 127.57 | 130.33 | 127.44 | 129.66 | 464,784 | +1.62(+1.27%) |
Jun 05, 2019 | 128.12 | 128.52 | 127.18 | 128.04 | 366,121 | +1.06(+0.83%) |
Jun 04, 2019 | 126.29 | 127.52 | 125.50 | 126.98 | 497,785 | +1.63(+1.30%) |