Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 121.72 | 121.72 | 120.08 | 120.74 | 2,489,360 | -0.65(-0.53%) |
Aug 29, 2019 | 122.39 | 122.88 | 120.61 | 121.39 | 1,679,007 | -0.42(-0.34%) |
Aug 28, 2019 | 121.58 | 122.99 | 121.34 | 121.80 | 1,740,556 | +0.32(+0.26%) |
Aug 27, 2019 | 123.12 | 123.67 | 121.45 | 121.49 | 2,037,469 | -1.27(-1.03%) |
Aug 26, 2019 | 122.26 | 123.02 | 121.75 | 122.75 | 1,179,566 | +1.04(+0.85%) |
Aug 23, 2019 | 121.84 | 122.99 | 121.30 | 121.71 | 2,105,808 | +0.19(+0.16%) |
Aug 22, 2019 | 120.80 | 121.69 | 119.85 | 121.52 | 1,074,092 | +0.78(+0.65%) |
Aug 21, 2019 | 120.87 | 121.19 | 120.21 | 120.74 | 1,444,483 | +0.55(+0.46%) |
Aug 20, 2019 | 121.01 | 121.12 | 119.63 | 120.19 | 1,724,737 | -0.29(-0.24%) |
Aug 19, 2019 | 119.47 | 120.66 | 118.53 | 120.48 | 1,311,495 | +1.61(+1.36%) |
Aug 16, 2019 | 119.22 | 119.42 | 117.88 | 118.87 | 1,968,138 | +0.42(+0.36%) |
Aug 15, 2019 | 115.64 | 118.78 | 115.35 | 118.44 | 1,469,860 | +2.89(+2.50%) |
Aug 14, 2019 | 117.75 | 117.94 | 115.49 | 115.56 | 2,036,031 | -2.50(-2.12%) |
Aug 13, 2019 | 117.34 | 118.30 | 115.83 | 118.06 | 2,125,469 | +0.38(+0.32%) |
Aug 12, 2019 | 117.74 | 118.22 | 116.84 | 117.69 | 1,063,719 | +0.22(+0.18%) |
Aug 09, 2019 | 117.25 | 117.99 | 115.86 | 117.47 | 1,962,848 | +0.25(+0.21%) |
Aug 08, 2019 | 114.89 | 117.39 | 113.99 | 117.22 | 2,060,596 | +2.24(+1.95%) |
Aug 07, 2019 | 112.82 | 115.85 | 111.11 | 114.98 | 3,003,575 | +1.62(+1.43%) |
Aug 06, 2019 | 110.79 | 113.58 | 110.63 | 113.36 | 2,206,194 | +2.64(+2.38%) |
Aug 05, 2019 | 112.15 | 112.44 | 109.88 | 110.72 | 2,206,905 | -1.75(-1.55%) |
Aug 02, 2019 | 111.34 | 113.06 | 110.64 | 112.47 | 1,743,297 | +1.16(+1.04%) |
Aug 01, 2019 | 111.97 | 112.70 | 111.06 | 111.31 | 2,527,528 | +0.48(+0.44%) |
Jul 31, 2019 | 110.69 | 111.63 | 109.26 | 110.83 | 3,941,506 | +0.48(+0.44%) |
Jul 30, 2019 | 108.40 | 110.49 | 108.17 | 110.35 | 2,146,890 | +2.10(+1.94%) |
Jul 29, 2019 | 109.15 | 110.18 | 107.92 | 108.25 | 2,869,734 | -0.35(-0.32%) |
Jul 26, 2019 | 108.11 | 108.86 | 107.58 | 108.60 | 2,577,132 | +0.92(+0.86%) |
Jul 25, 2019 | 107.46 | 107.79 | 105.85 | 107.68 | 2,099,959 | +0.22(+0.20%) |
Jul 24, 2019 | 106.34 | 107.52 | 105.76 | 107.46 | 2,531,960 | +1.26(+1.18%) |
Jul 23, 2019 | 105.24 | 106.24 | 104.51 | 106.21 | 2,345,793 | +1.06(+1.01%) |
Jul 22, 2019 | 104.36 | 105.64 | 103.66 | 105.14 | 2,298,862 | +0.78(+0.75%) |
Jul 19, 2019 | 106.07 | 106.74 | 104.14 | 104.36 | 4,880,368 | -1.16(-1.10%) |
Jul 18, 2019 | 104.22 | 106.96 | 103.02 | 105.52 | 6,569,409 | -3.95(-3.61%) |
Jul 17, 2019 | 110.64 | 110.78 | 108.89 | 109.47 | 1,972,892 | -0.91(-0.83%) |
Jul 16, 2019 | 110.89 | 111.50 | 110.33 | 110.38 | 1,445,242 | -0.39(-0.35%) |
Jul 15, 2019 | 110.45 | 111.57 | 110.01 | 110.77 | 1,996,466 | +0.56(+0.51%) |
Jul 12, 2019 | 112.09 | 112.16 | 109.57 | 110.22 | 2,561,381 | -1.41(-1.26%) |
Jul 11, 2019 | 113.13 | 113.64 | 111.44 | 111.62 | 1,688,868 | -1.56(-1.37%) |
Jul 10, 2019 | 112.68 | 113.34 | 112.24 | 113.18 | 1,272,692 | +0.63(+0.56%) |
Jul 09, 2019 | 111.87 | 112.74 | 111.75 | 112.55 | 1,675,053 | +0.19(+0.17%) |
Jul 08, 2019 | 111.66 | 112.68 | 111.26 | 112.35 | 1,329,546 | +0.72(+0.64%) |
Jul 05, 2019 | 111.17 | 112.15 | 109.54 | 111.64 | 1,021,041 | -0.24(-0.22%) |
Jul 03, 2019 | 111.11 | 112.11 | 110.98 | 111.88 | 1,138,392 | +1.06(+0.95%) |
Jul 02, 2019 | 108.63 | 111.00 | 108.31 | 110.82 | 2,302,942 | +2.60(+2.41%) |
Jul 01, 2019 | 108.82 | 108.89 | 105.49 | 108.22 | 2,705,277 | -0.19(-0.18%) |
Jun 28, 2019 | 108.36 | 109.03 | 108.05 | 108.41 | 4,365,399 | -0.10(-0.09%) |
Jun 27, 2019 | 108.94 | 109.76 | 108.39 | 108.51 | 2,589,013 | +0.01(+0.01%) |
Jun 26, 2019 | 110.68 | 111.00 | 108.03 | 108.50 | 2,463,673 | -2.32(-2.09%) |
Jun 25, 2019 | 112.68 | 112.98 | 110.77 | 110.82 | 2,328,871 | -1.58(-1.41%) |
Jun 24, 2019 | 113.26 | 113.43 | 112.25 | 112.40 | 1,736,618 | -0.52(-0.46%) |
Jun 21, 2019 | 113.73 | 113.88 | 112.45 | 112.93 | 2,979,201 | -0.95(-0.83%) |
Jun 20, 2019 | 113.94 | 114.65 | 113.47 | 113.88 | 1,995,146 | +0.25(+0.22%) |
Jun 19, 2019 | 112.49 | 113.90 | 112.10 | 113.63 | 1,923,128 | +0.48(+0.43%) |
Jun 18, 2019 | 113.70 | 114.15 | 112.68 | 113.14 | 2,271,511 | +0.04(+0.04%) |
Jun 17, 2019 | 111.17 | 113.12 | 110.97 | 113.10 | 1,853,670 | +2.23(+2.01%) |
Jun 14, 2019 | 110.48 | 111.19 | 110.21 | 110.87 | 1,704,461 | +0.63(+0.57%) |
Jun 13, 2019 | 110.75 | 111.36 | 109.79 | 110.24 | 2,314,919 | -1.18(-1.06%) |
Jun 12, 2019 | 112.24 | 113.25 | 111.30 | 111.42 | 2,129,751 | -0.67(-0.60%) |
Jun 11, 2019 | 111.15 | 112.39 | 110.31 | 112.09 | 3,060,681 | +0.98(+0.88%) |
Jun 10, 2019 | 111.77 | 111.92 | 110.66 | 111.11 | 1,778,920 | -0.42(-0.38%) |
Jun 07, 2019 | 111.98 | 112.49 | 111.39 | 111.53 | 1,634,752 | +0.14(+0.13%) |
Jun 06, 2019 | 111.18 | 111.64 | 110.31 | 111.39 | 1,535,727 | +0.40(+0.36%) |
Jun 05, 2019 | 109.27 | 111.06 | 108.20 | 110.99 | 2,356,196 | +2.23(+2.06%) |
Jun 04, 2019 | 108.46 | 108.84 | 107.29 | 108.75 | 2,596,135 | +0.02(+0.02%) |