Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 121.19 | 121.90 | 120.70 | 120.89 | 7,023 | -0.87(-0.71%) |
Aug 29, 2019 | 121.91 | 122.45 | 121.31 | 121.76 | 24,310 | +0.74(+0.61%) |
Aug 28, 2019 | 120.52 | 121.83 | 120.52 | 121.02 | 8,193 | +0.22(+0.18%) |
Aug 27, 2019 | 121.05 | 121.32 | 120.38 | 120.80 | 3,034 | -0.53(-0.43%) |
Aug 26, 2019 | 121.62 | 121.66 | 121.13 | 121.32 | 5,292 | +0.71(+0.59%) |
Aug 23, 2019 | 122.67 | 123.43 | 120.36 | 120.62 | 11,095 | -2.98(-2.41%) |
Aug 22, 2019 | 124.56 | 124.56 | 122.39 | 123.59 | 9,029 | -0.45(-0.36%) |
Aug 21, 2019 | 123.75 | 124.13 | 123.56 | 124.05 | 4,104 | +1.10(+0.89%) |
Aug 20, 2019 | 122.65 | 124.09 | 122.65 | 122.94 | 11,923 | -1.60(-1.29%) |
Aug 19, 2019 | 124.87 | 124.87 | 123.73 | 124.55 | 7,929 | +1.24(+1.00%) |
Aug 16, 2019 | 121.80 | 123.50 | 121.80 | 123.31 | 5,904 | +2.05(+1.69%) |
Aug 15, 2019 | 122.00 | 122.00 | 121.16 | 121.25 | 10,399 | +0.06(+0.05%) |
Aug 14, 2019 | 122.68 | 122.71 | 121.15 | 121.20 | 9,175 | -2.26(-1.83%) |
Aug 13, 2019 | 123.92 | 124.43 | 123.16 | 123.46 | 8,802 | +1.10(+0.90%) |
Aug 12, 2019 | 122.58 | 123.45 | 122.01 | 122.36 | 5,906 | -0.88(-0.72%) |
Aug 09, 2019 | 122.76 | 123.89 | 121.81 | 123.24 | 6,514 | -0.61(-0.49%) |
Aug 08, 2019 | 122.59 | 123.97 | 122.59 | 123.85 | 10,162 | +1.86(+1.52%) |
Aug 07, 2019 | 121.30 | 122.46 | 119.87 | 121.99 | 15,725 | +0.15(+0.12%) |
Aug 06, 2019 | 120.67 | 121.86 | 120.25 | 121.84 | 13,332 | +1.61(+1.34%) |
Aug 05, 2019 | 121.90 | 122.04 | 119.66 | 120.23 | 11,936 | -3.47(-2.80%) |
Aug 02, 2019 | 124.37 | 124.37 | 123.02 | 123.70 | 16,897 | -0.94(-0.76%) |
Aug 01, 2019 | 124.18 | 126.57 | 124.15 | 124.64 | 12,843 | +0.72(+0.58%) |
Jul 31, 2019 | 124.10 | 125.47 | 122.93 | 123.93 | 5,672 | -0.43(-0.35%) |
Jul 30, 2019 | 123.50 | 124.40 | 123.50 | 124.36 | 8,691 | +1.15(+0.93%) |
Jul 29, 2019 | 122.25 | 123.30 | 121.99 | 123.21 | 8,594 | -0.04(-0.03%) |
Jul 26, 2019 | 123.06 | 123.33 | 122.55 | 123.25 | 8,652 | +0.89(+0.73%) |
Jul 25, 2019 | 122.85 | 123.25 | 122.36 | 122.36 | 8,588 | -1.32(-1.06%) |
Jul 24, 2019 | 123.29 | 123.76 | 122.32 | 123.67 | 6,990 | +0.24(+0.19%) |
Jul 23, 2019 | 123.34 | 123.69 | 123.00 | 123.44 | 6,373 | +0.55(+0.45%) |
Jul 22, 2019 | 122.62 | 123.66 | 122.62 | 122.89 | 9,541 | +0.38(+0.31%) |
Jul 19, 2019 | 124.66 | 124.66 | 122.50 | 122.50 | 11,808 | -1.63(-1.31%) |
Jul 18, 2019 | 123.40 | 124.38 | 123.27 | 124.13 | 7,950 | +0.86(+0.70%) |
Jul 17, 2019 | 123.22 | 123.95 | 123.22 | 123.27 | 5,285 | +0.33(+0.27%) |
Jul 16, 2019 | 124.21 | 124.21 | 122.94 | 122.94 | 8,015 | -0.94(-0.76%) |
Jul 15, 2019 | 123.03 | 124.28 | 122.80 | 123.88 | 7,985 | +1.17(+0.95%) |
Jul 12, 2019 | 123.55 | 123.55 | 122.41 | 122.71 | 11,808 | -1.83(-1.47%) |
Jul 11, 2019 | 126.38 | 126.38 | 123.44 | 124.54 | 34,638 | -1.71(-1.35%) |
Jul 10, 2019 | 126.92 | 127.49 | 125.24 | 126.25 | 22,443 | -0.49(-0.39%) |
Jul 09, 2019 | 125.01 | 126.75 | 125.01 | 126.74 | 18,654 | +1.84(+1.47%) |
Jul 08, 2019 | 126.52 | 126.52 | 124.56 | 124.90 | 9,650 | -2.36(-1.85%) |
Jul 05, 2019 | 127.95 | 128.63 | 127.11 | 127.26 | 7,125 | -1.49(-1.16%) |
Jul 03, 2019 | 128.56 | 128.75 | 127.86 | 128.75 | 11,197 | +0.84(+0.65%) |
Jul 02, 2019 | 127.66 | 127.92 | 127.06 | 127.92 | 11,999 | +0.28(+0.22%) |
Jul 01, 2019 | 127.71 | 128.68 | 127.26 | 127.63 | 15,199 | +0.93(+0.74%) |
Jun 28, 2019 | 125.30 | 126.71 | 125.30 | 126.70 | 5,496 | +1.73(+1.38%) |
Jun 27, 2019 | 124.23 | 125.12 | 124.23 | 124.97 | 4,985 | +1.10(+0.89%) |
Jun 26, 2019 | 124.43 | 125.04 | 123.53 | 123.87 | 10,694 | -0.68(-0.54%) |
Jun 25, 2019 | 125.49 | 126.17 | 124.28 | 124.55 | 31,346 | +0.98(+0.79%) |
Jun 24, 2019 | 125.19 | 125.19 | 123.43 | 123.56 | 12,237 | -2.23(-1.77%) |
Jun 21, 2019 | 124.44 | 125.79 | 123.65 | 125.79 | 9,364 | +0.96(+0.77%) |
Jun 20, 2019 | 125.06 | 126.02 | 123.87 | 124.83 | 12,580 | +1.03(+0.83%) |
Jun 19, 2019 | 123.04 | 123.83 | 122.89 | 123.80 | 13,991 | +1.66(+1.36%) |
Jun 18, 2019 | 121.09 | 122.64 | 121.09 | 122.14 | 25,225 | +1.98(+1.65%) |
Jun 17, 2019 | 118.82 | 120.26 | 118.82 | 120.16 | 6,176 | +2.09(+1.77%) |
Jun 14, 2019 | 121.09 | 121.09 | 118.01 | 118.06 | 12,520 | -1.36(-1.14%) |
Jun 13, 2019 | 119.40 | 119.43 | 118.83 | 119.43 | 11,402 | +0.49(+0.41%) |
Jun 12, 2019 | 118.10 | 119.10 | 118.10 | 118.94 | 9,370 | +0.74(+0.62%) |
Jun 11, 2019 | 118.97 | 119.01 | 118.20 | 118.20 | 5,669 | -0.33(-0.28%) |
Jun 10, 2019 | 119.55 | 119.55 | 118.53 | 118.53 | 14,362 | -0.22(-0.18%) |
Jun 07, 2019 | 117.51 | 118.78 | 117.20 | 118.75 | 16,592 | +1.92(+1.64%) |
Jun 06, 2019 | 117.76 | 118.39 | 116.63 | 116.83 | 23,768 | -0.85(-0.72%) |
Jun 05, 2019 | 117.46 | 117.87 | 116.90 | 117.68 | 13,405 | +0.49(+0.42%) |
Jun 04, 2019 | 116.02 | 117.22 | 115.40 | 117.19 | 45,311 | +2.05(+1.78%) |