Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 117.85 | 119.78 | 117.59 | 118.89 | 662,200 | +2.18(+1.87%) |
Aug 29, 2019 | 114.74 | 117.46 | 114.60 | 116.71 | 652,846 | +3.53(+3.12%) |
Aug 28, 2019 | 112.04 | 113.83 | 111.03 | 113.18 | 377,869 | +0.60(+0.53%) |
Aug 27, 2019 | 114.37 | 114.37 | 111.58 | 112.58 | 534,506 | -1.00(-0.88%) |
Aug 26, 2019 | 113.34 | 114.34 | 112.19 | 113.58 | 709,939 | +1.49(+1.33%) |
Aug 23, 2019 | 115.32 | 116.07 | 111.52 | 112.09 | 645,500 | -4.21(-3.62%) |
Aug 22, 2019 | 116.05 | 116.90 | 114.28 | 116.30 | 441,986 | +0.32(+0.28%) |
Aug 21, 2019 | 117.26 | 117.35 | 115.54 | 115.98 | 693,501 | +2.95(+2.61%) |
Aug 20, 2019 | 113.52 | 114.07 | 111.93 | 113.03 | 667,122 | -1.04(-0.91%) |
Aug 19, 2019 | 112.78 | 115.31 | 112.57 | 114.07 | 917,379 | +2.73(+2.45%) |
Aug 16, 2019 | 110.45 | 112.17 | 108.93 | 111.34 | 682,000 | +0.89(+0.81%) |
Aug 15, 2019 | 112.28 | 112.65 | 109.70 | 110.45 | 949,135 | -2.01(-1.79%) |
Aug 14, 2019 | 113.15 | 114.52 | 111.57 | 112.46 | 972,514 | -2.35(-2.05%) |
Aug 13, 2019 | 114.32 | 118.12 | 113.63 | 114.81 | 663,061 | +0.88(+0.77%) |
Aug 12, 2019 | 116.11 | 116.44 | 113.78 | 113.93 | 689,017 | -2.84(-2.43%) |
Aug 09, 2019 | 118.40 | 118.63 | 116.60 | 116.77 | 540,200 | -1.19(-1.01%) |
Aug 08, 2019 | 118.55 | 119.61 | 117.08 | 117.96 | 850,930 | -0.49(-0.41%) |
Aug 07, 2019 | 116.20 | 118.80 | 115.55 | 118.45 | 985,360 | +0.92(+0.78%) |
Aug 06, 2019 | 118.80 | 119.20 | 116.60 | 117.53 | 804,449 | -0.71(-0.60%) |
Aug 05, 2019 | 119.18 | 120.58 | 117.36 | 118.24 | 1,038,079 | -2.14(-1.78%) |
Aug 02, 2019 | 122.00 | 122.81 | 120.33 | 120.38 | 759,700 | -2.01(-1.64%) |
Aug 01, 2019 | 124.39 | 125.32 | 121.38 | 122.39 | 941,434 | -2.30(-1.84%) |
Jul 31, 2019 | 125.17 | 126.72 | 123.69 | 124.69 | 901,634 | -0.56(-0.45%) |
Jul 30, 2019 | 124.90 | 126.12 | 122.27 | 125.25 | 1,355,493 | +0.77(+0.62%) |
Jul 29, 2019 | 127.46 | 127.46 | 123.83 | 124.48 | 2,400,068 | -4.36(-3.38%) |
Jul 26, 2019 | 138.00 | 140.56 | 127.27 | 128.84 | 4,420,400 | -27.52(-17.60%) |
Jul 25, 2019 | 154.54 | 156.60 | 154.12 | 156.36 | 1,007,867 | +1.92(+1.24%) |
Jul 24, 2019 | 153.09 | 154.86 | 152.46 | 154.44 | 662,280 | +0.46(+0.30%) |
Jul 23, 2019 | 152.96 | 154.04 | 151.37 | 153.98 | 372,422 | +2.17(+1.43%) |
Jul 22, 2019 | 153.73 | 153.95 | 151.30 | 151.81 | 829,417 | -1.17(-0.76%) |
Jul 19, 2019 | 154.46 | 155.26 | 152.83 | 152.98 | 758,300 | -1.53(-0.99%) |
Jul 18, 2019 | 150.89 | 154.71 | 149.00 | 154.51 | 1,045,601 | +3.56(+2.36%) |
Jul 17, 2019 | 150.51 | 151.35 | 149.25 | 150.95 | 614,567 | +0.91(+0.61%) |
Jul 16, 2019 | 149.74 | 151.38 | 149.35 | 150.04 | 413,142 | +0.46(+0.31%) |
Jul 15, 2019 | 151.64 | 151.85 | 148.60 | 149.58 | 334,471 | -1.55(-1.03%) |
Jul 12, 2019 | 149.59 | 151.71 | 148.64 | 151.13 | 443,500 | +2.17(+1.46%) |
Jul 11, 2019 | 149.19 | 149.19 | 146.08 | 148.96 | 301,849 | +0.36(+0.24%) |
Jul 10, 2019 | 150.35 | 150.56 | 147.96 | 148.60 | 325,186 | -1.28(-0.85%) |
Jul 09, 2019 | 149.72 | 150.66 | 147.86 | 149.88 | 364,437 | -0.39(-0.26%) |
Jul 08, 2019 | 151.30 | 152.12 | 150.11 | 150.27 | 593,706 | -1.13(-0.75%) |
Jul 05, 2019 | 152.22 | 152.35 | 150.41 | 151.40 | 325,200 | -1.85(-1.21%) |
Jul 03, 2019 | 152.12 | 153.30 | 150.90 | 153.25 | 207,300 | +1.78(+1.18%) |
Jul 02, 2019 | 150.54 | 151.52 | 149.02 | 151.47 | 389,078 | +0.76(+0.50%) |
Jul 01, 2019 | 149.00 | 150.89 | 148.26 | 150.71 | 562,186 | +3.24(+2.20%) |
Jun 28, 2019 | 145.09 | 147.65 | 145.09 | 147.47 | 704,600 | +2.38(+1.64%) |
Jun 27, 2019 | 142.60 | 145.18 | 141.56 | 145.09 | 421,893 | +3.34(+2.36%) |
Jun 26, 2019 | 142.38 | 142.38 | 140.36 | 141.75 | 802,716 | -0.65(-0.46%) |
Jun 25, 2019 | 145.52 | 146.19 | 142.17 | 142.40 | 768,220 | -3.53(-2.42%) |
Jun 24, 2019 | 146.73 | 146.96 | 144.72 | 145.93 | 609,808 | -0.10(-0.07%) |
Jun 21, 2019 | 148.66 | 148.66 | 145.97 | 146.03 | 1,150,300 | -2.42(-1.63%) |
Jun 20, 2019 | 150.30 | 150.42 | 147.00 | 148.45 | 717,507 | -0.65(-0.44%) |
Jun 19, 2019 | 151.05 | 151.30 | 148.25 | 149.10 | 918,399 | -1.56(-1.04%) |
Jun 18, 2019 | 151.42 | 153.54 | 149.37 | 150.66 | 482,780 | +0.44(+0.29%) |
Jun 17, 2019 | 152.23 | 152.51 | 150.13 | 150.22 | 687,295 | -2.07(-1.36%) |
Jun 14, 2019 | 151.39 | 152.84 | 149.61 | 152.29 | 750,800 | +1.68(+1.12%) |
Jun 13, 2019 | 150.00 | 150.64 | 148.68 | 150.61 | 579,566 | +1.61(+1.08%) |
Jun 12, 2019 | 149.31 | 150.00 | 148.00 | 149.00 | 576,292 | -0.13(-0.09%) |
Jun 11, 2019 | 150.50 | 151.08 | 148.53 | 149.13 | 916,708 | +0.07(+0.05%) |
Jun 10, 2019 | 147.89 | 149.50 | 147.23 | 149.06 | 529,653 | +2.11(+1.44%) |
Jun 07, 2019 | 147.77 | 148.83 | 146.35 | 146.95 | 636,900 | -0.19(-0.13%) |
Jun 06, 2019 | 145.32 | 147.43 | 144.46 | 147.14 | 699,614 | +1.61(+1.11%) |
Jun 05, 2019 | 145.95 | 146.79 | 143.33 | 145.53 | 556,626 | +0.43(+0.30%) |
Jun 04, 2019 | 139.84 | 145.14 | 139.54 | 145.10 | 883,514 | +6.78(+4.90%) |