Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 110.61 | 111.03 | 109.98 | 110.67 | 499,107 | +1.03(+0.94%) |
Aug 29, 2019 | 108.45 | 110.11 | 108.45 | 109.63 | 469,469 | +2.11(+1.96%) |
Aug 28, 2019 | 106.97 | 108.43 | 106.97 | 107.53 | 629,508 | +0.55(+0.51%) |
Aug 27, 2019 | 109.68 | 109.75 | 106.17 | 106.97 | 460,099 | -2.21(-2.02%) |
Aug 26, 2019 | 109.20 | 110.16 | 107.89 | 109.19 | 390,519 | +0.44(+0.40%) |
Aug 23, 2019 | 111.77 | 112.95 | 108.17 | 108.75 | 363,342 | -3.56(-3.17%) |
Aug 22, 2019 | 113.51 | 114.09 | 112.24 | 112.31 | 287,239 | -0.46(-0.40%) |
Aug 21, 2019 | 113.35 | 113.91 | 112.67 | 112.76 | 260,112 | +0.02(+0.02%) |
Aug 20, 2019 | 113.79 | 114.05 | 112.32 | 112.74 | 282,976 | -1.36(-1.19%) |
Aug 19, 2019 | 114.41 | 115.40 | 112.45 | 114.10 | 307,747 | +0.82(+0.72%) |
Aug 16, 2019 | 110.53 | 113.46 | 110.53 | 113.28 | 243,176 | +3.37(+3.06%) |
Aug 15, 2019 | 111.02 | 111.51 | 109.68 | 109.92 | 260,010 | -0.89(-0.80%) |
Aug 14, 2019 | 111.60 | 113.23 | 110.20 | 110.81 | 267,332 | -3.19(-2.80%) |
Aug 13, 2019 | 113.61 | 116.73 | 113.16 | 114.00 | 305,597 | +0.16(+0.14%) |
Aug 12, 2019 | 113.31 | 116.16 | 113.31 | 113.83 | 233,281 | -0.85(-0.74%) |
Aug 09, 2019 | 113.26 | 115.04 | 113.14 | 114.69 | 317,911 | +1.15(+1.01%) |
Aug 08, 2019 | 114.23 | 115.74 | 112.83 | 113.54 | 761,545 | +0.30(+0.27%) |
Aug 07, 2019 | 112.03 | 113.78 | 110.55 | 113.24 | 396,650 | -0.56(-0.49%) |
Aug 06, 2019 | 113.53 | 114.36 | 111.74 | 113.80 | 357,616 | +0.41(+0.36%) |
Aug 05, 2019 | 113.44 | 114.59 | 111.84 | 113.39 | 412,411 | -2.05(-1.77%) |
Aug 02, 2019 | 116.63 | 119.18 | 114.03 | 115.44 | 539,163 | -1.43(-1.23%) |
Aug 01, 2019 | 120.56 | 122.12 | 116.55 | 116.87 | 459,578 | -4.05(-3.35%) |
Jul 31, 2019 | 121.02 | 122.63 | 120.25 | 120.92 | 679,323 | -0.31(-0.26%) |
Jul 30, 2019 | 119.01 | 121.50 | 119.01 | 121.23 | 317,099 | +1.62(+1.35%) |
Jul 29, 2019 | 119.51 | 120.35 | 118.76 | 119.62 | 358,199 | +0.11(+0.09%) |
Jul 26, 2019 | 117.33 | 119.67 | 117.12 | 119.50 | 290,295 | +2.40(+2.05%) |
Jul 25, 2019 | 120.12 | 120.40 | 116.85 | 117.11 | 344,065 | -2.79(-2.32%) |
Jul 24, 2019 | 117.97 | 120.47 | 117.97 | 119.89 | 341,508 | +1.61(+1.37%) |
Jul 23, 2019 | 117.28 | 118.71 | 117.22 | 118.28 | 358,455 | +0.96(+0.82%) |
Jul 22, 2019 | 117.35 | 117.93 | 116.28 | 117.31 | 294,320 | +0.31(+0.27%) |
Jul 19, 2019 | 115.81 | 117.60 | 115.12 | 117.00 | 433,432 | +1.03(+0.89%) |
Jul 18, 2019 | 115.72 | 121.02 | 115.04 | 115.97 | 1,149,176 | -2.10(-1.78%) |
Jul 17, 2019 | 118.08 | 118.53 | 117.30 | 118.07 | 608,128 | -0.38(-0.32%) |
Jul 16, 2019 | 119.36 | 120.81 | 118.14 | 118.45 | 503,523 | -0.53(-0.44%) |
Jul 15, 2019 | 120.53 | 120.90 | 118.64 | 118.98 | 438,234 | -1.55(-1.29%) |
Jul 12, 2019 | 118.98 | 120.93 | 118.54 | 120.53 | 319,939 | +1.38(+1.16%) |
Jul 11, 2019 | 117.91 | 119.37 | 117.32 | 119.15 | 356,365 | +1.64(+1.40%) |
Jul 10, 2019 | 117.94 | 118.59 | 116.88 | 117.50 | 206,965 | -0.65(-0.55%) |
Jul 09, 2019 | 116.92 | 118.52 | 116.92 | 118.15 | 215,484 | +0.77(+0.66%) |
Jul 08, 2019 | 118.47 | 119.26 | 116.75 | 117.38 | 287,815 | -0.24(-0.20%) |
Jul 05, 2019 | 117.34 | 118.71 | 116.43 | 117.62 | 285,425 | +0.52(+0.44%) |
Jul 03, 2019 | 115.72 | 117.64 | 115.08 | 117.10 | 213,328 | +2.14(+1.87%) |
Jul 02, 2019 | 116.52 | 118.03 | 113.72 | 114.95 | 347,224 | -1.45(-1.25%) |
Jul 01, 2019 | 118.61 | 119.00 | 114.98 | 116.41 | 328,906 | +2.27(+1.99%) |
Jun 28, 2019 | 112.99 | 114.63 | 112.36 | 114.14 | 714,305 | +1.76(+1.56%) |
Jun 27, 2019 | 109.51 | 112.50 | 109.51 | 112.38 | 337,707 | +3.29(+3.01%) |
Jun 26, 2019 | 110.59 | 111.39 | 108.52 | 109.10 | 367,111 | -1.08(-0.98%) |
Jun 25, 2019 | 109.18 | 110.43 | 108.23 | 110.17 | 376,833 | +1.14(+1.05%) |
Jun 24, 2019 | 110.39 | 110.89 | 108.68 | 109.03 | 390,834 | -1.58(-1.43%) |
Jun 21, 2019 | 111.53 | 112.69 | 110.51 | 110.61 | 626,751 | -1.08(-0.96%) |
Jun 20, 2019 | 110.05 | 112.31 | 108.86 | 111.68 | 498,045 | +1.85(+1.69%) |
Jun 19, 2019 | 107.93 | 110.98 | 107.88 | 109.83 | 529,469 | +2.33(+2.17%) |
Jun 18, 2019 | 107.64 | 110.00 | 107.33 | 107.50 | 665,274 | -0.29(-0.27%) |
Jun 17, 2019 | 109.55 | 109.80 | 107.52 | 107.79 | 415,146 | -2.06(-1.88%) |
Jun 14, 2019 | 110.81 | 111.29 | 108.70 | 109.85 | 377,638 | -0.86(-0.78%) |
Jun 13, 2019 | 110.32 | 111.88 | 109.61 | 110.71 | 482,489 | +1.28(+1.17%) |
Jun 12, 2019 | 112.15 | 113.53 | 108.27 | 109.43 | 725,207 | -4.22(-3.71%) |
Jun 11, 2019 | 111.58 | 113.82 | 111.32 | 113.65 | 425,870 | +2.78(+2.50%) |
Jun 10, 2019 | 110.99 | 112.40 | 110.66 | 110.87 | 306,327 | +0.68(+0.62%) |
Jun 07, 2019 | 110.71 | 111.18 | 108.96 | 110.19 | 502,565 | -0.70(-0.63%) |
Jun 06, 2019 | 112.41 | 113.36 | 110.65 | 110.89 | 410,250 | -1.36(-1.21%) |
Jun 05, 2019 | 114.06 | 114.06 | 111.28 | 112.25 | 467,404 | -2.29(-2.00%) |
Jun 04, 2019 | 112.55 | 114.66 | 112.05 | 114.54 | 253,825 | +3.49(+3.14%) |