Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 112.59 | 112.93 | 111.56 | 112.14 | 186,919 | +0.38(+0.34%) |
Aug 29, 2019 | 110.95 | 112.47 | 110.51 | 111.77 | 140,162 | +2.29(+2.09%) |
Aug 28, 2019 | 107.69 | 109.72 | 107.58 | 109.48 | 149,623 | +1.31(+1.21%) |
Aug 27, 2019 | 109.36 | 110.13 | 107.53 | 108.17 | 232,578 | -0.13(-0.12%) |
Aug 26, 2019 | 108.85 | 109.18 | 107.65 | 108.31 | 234,832 | +0.35(+0.32%) |
Aug 23, 2019 | 110.48 | 111.71 | 107.67 | 107.96 | 258,966 | -3.44(-3.08%) |
Aug 22, 2019 | 112.14 | 112.47 | 110.55 | 111.39 | 156,253 | +0.08(+0.07%) |
Aug 21, 2019 | 112.48 | 112.86 | 111.32 | 111.32 | 379,682 | +0.21(+0.19%) |
Aug 20, 2019 | 110.31 | 111.68 | 109.12 | 111.11 | 367,700 | +0.40(+0.36%) |
Aug 19, 2019 | 110.16 | 111.54 | 110.14 | 110.71 | 379,148 | +2.27(+2.09%) |
Aug 16, 2019 | 105.41 | 109.18 | 105.41 | 108.44 | 381,100 | +3.75(+3.58%) |
Aug 15, 2019 | 103.45 | 104.81 | 103.33 | 104.69 | 282,860 | +1.85(+1.80%) |
Aug 14, 2019 | 102.04 | 103.93 | 102.04 | 102.84 | 596,845 | -2.91(-2.75%) |
Aug 13, 2019 | 103.62 | 107.48 | 103.08 | 105.75 | 229,605 | +1.93(+1.86%) |
Aug 12, 2019 | 106.13 | 106.13 | 103.13 | 103.82 | 217,854 | -3.40(-3.17%) |
Aug 09, 2019 | 109.07 | 109.14 | 107.16 | 107.21 | 313,853 | -2.00(-1.83%) |
Aug 08, 2019 | 107.70 | 110.39 | 107.65 | 109.21 | 462,798 | +4.94(+4.73%) |
Aug 07, 2019 | 103.69 | 104.52 | 102.92 | 104.28 | 369,059 | -1.98(-1.86%) |
Aug 06, 2019 | 105.00 | 106.27 | 104.45 | 106.26 | 254,988 | +1.87(+1.79%) |
Aug 05, 2019 | 107.24 | 107.46 | 102.97 | 104.39 | 253,801 | -5.62(-5.11%) |
Aug 02, 2019 | 111.32 | 111.36 | 108.60 | 110.01 | 156,234 | -1.17(-1.05%) |
Aug 01, 2019 | 114.94 | 115.56 | 110.68 | 111.18 | 283,493 | -3.94(-3.42%) |
Jul 31, 2019 | 116.64 | 117.76 | 114.71 | 115.12 | 208,441 | -1.72(-1.47%) |
Jul 30, 2019 | 115.33 | 116.84 | 115.33 | 116.84 | 156,007 | +0.58(+0.50%) |
Jul 29, 2019 | 117.03 | 118.20 | 115.80 | 116.26 | 230,148 | -1.14(-0.98%) |
Jul 26, 2019 | 116.76 | 117.89 | 116.49 | 117.41 | 126,500 | +0.94(+0.81%) |
Jul 25, 2019 | 118.03 | 118.30 | 116.29 | 116.47 | 186,297 | -0.70(-0.60%) |
Jul 24, 2019 | 115.72 | 117.56 | 115.61 | 117.17 | 210,216 | +1.18(+1.02%) |
Jul 23, 2019 | 114.97 | 116.03 | 114.71 | 115.99 | 127,841 | +1.50(+1.31%) |
Jul 22, 2019 | 113.76 | 114.64 | 113.26 | 114.49 | 177,579 | +0.82(+0.72%) |
Jul 19, 2019 | 114.85 | 115.92 | 113.59 | 113.67 | 151,118 | -1.01(-0.88%) |
Jul 18, 2019 | 113.56 | 115.14 | 113.56 | 114.68 | 212,720 | +0.82(+0.72%) |
Jul 17, 2019 | 116.74 | 116.74 | 113.81 | 113.87 | 165,243 | -3.24(-2.76%) |
Jul 16, 2019 | 116.41 | 117.62 | 115.88 | 117.10 | 154,883 | +0.76(+0.65%) |
Jul 15, 2019 | 117.06 | 117.55 | 115.59 | 116.34 | 450,614 | -0.94(-0.80%) |
Jul 12, 2019 | 114.81 | 117.53 | 114.46 | 117.28 | 439,714 | +3.08(+2.70%) |
Jul 11, 2019 | 115.00 | 115.27 | 113.36 | 114.20 | 243,798 | -0.61(-0.53%) |
Jul 10, 2019 | 116.38 | 117.25 | 114.65 | 114.81 | 459,004 | -1.26(-1.08%) |
Jul 09, 2019 | 115.21 | 116.34 | 114.97 | 116.07 | 268,777 | +0.28(+0.24%) |
Jul 08, 2019 | 116.19 | 117.47 | 115.69 | 115.79 | 201,583 | -1.49(-1.27%) |
Jul 05, 2019 | 115.88 | 117.29 | 115.63 | 117.28 | 227,637 | +1.08(+0.93%) |
Jul 03, 2019 | 114.20 | 116.21 | 114.13 | 116.20 | 214,741 | +2.41(+2.12%) |
Jul 02, 2019 | 115.54 | 116.50 | 113.19 | 113.79 | 412,226 | -1.82(-1.57%) |
Jul 01, 2019 | 113.89 | 115.73 | 112.70 | 115.61 | 303,334 | +3.06(+2.72%) |
Jun 28, 2019 | 114.36 | 115.18 | 112.01 | 112.55 | 5,420,766 | -1.34(-1.18%) |
Jun 27, 2019 | 111.99 | 113.94 | 111.99 | 113.89 | 277,014 | +2.35(+2.11%) |
Jun 26, 2019 | 112.22 | 114.54 | 111.42 | 111.54 | 267,889 | -0.09(-0.08%) |
Jun 25, 2019 | 112.37 | 113.56 | 111.32 | 111.63 | 239,282 | -0.58(-0.52%) |
Jun 24, 2019 | 113.54 | 114.50 | 112.08 | 112.22 | 213,376 | -1.26(-1.11%) |
Jun 21, 2019 | 114.81 | 116.33 | 113.39 | 113.47 | 441,419 | -1.89(-1.63%) |
Jun 20, 2019 | 115.20 | 115.63 | 112.60 | 115.36 | 268,965 | +1.52(+1.34%) |
Jun 19, 2019 | 114.81 | 115.84 | 113.73 | 113.84 | 181,016 | -0.68(-0.59%) |
Jun 18, 2019 | 112.08 | 115.41 | 112.08 | 114.52 | 158,079 | +2.55(+2.28%) |
Jun 17, 2019 | 113.09 | 113.92 | 111.61 | 111.96 | 212,040 | -1.20(-1.06%) |
Jun 14, 2019 | 114.41 | 114.57 | 112.83 | 113.16 | 145,790 | -1.33(-1.16%) |
Jun 13, 2019 | 115.01 | 115.77 | 114.02 | 114.50 | 154,063 | -0.07(-0.06%) |
Jun 12, 2019 | 114.50 | 115.10 | 113.94 | 114.56 | 244,200 | -0.18(-0.16%) |
Jun 11, 2019 | 115.16 | 116.18 | 113.39 | 114.74 | 241,079 | +0.37(+0.32%) |
Jun 10, 2019 | 112.17 | 115.50 | 111.22 | 114.37 | 306,672 | +1.91(+1.70%) |
Jun 07, 2019 | 112.14 | 113.28 | 111.88 | 112.46 | 265,256 | +0.28(+0.25%) |
Jun 06, 2019 | 112.77 | 113.59 | 111.48 | 112.18 | 271,594 | -0.45(-0.40%) |
Jun 05, 2019 | 112.89 | 113.21 | 110.86 | 112.63 | 205,050 | -0.29(-0.26%) |
Jun 04, 2019 | 110.81 | 113.07 | 110.64 | 112.92 | 164,875 | +3.76(+3.45%) |