Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 116.72 | 116.97 | 115.43 | 115.66 | 862,902 | -0.14(-0.12%) |
Aug 29, 2019 | 115.27 | 116.25 | 114.65 | 115.80 | 1,137,247 | +1.63(+1.43%) |
Aug 28, 2019 | 112.21 | 114.67 | 111.85 | 114.17 | 1,014,528 | +1.58(+1.41%) |
Aug 27, 2019 | 115.92 | 116.64 | 112.59 | 112.59 | 1,245,863 | -2.89(-2.50%) |
Aug 26, 2019 | 115.77 | 115.89 | 114.58 | 115.48 | 1,041,755 | +0.60(+0.53%) |
Aug 23, 2019 | 117.28 | 118.26 | 114.21 | 114.87 | 1,455,533 | -2.36(-2.01%) |
Aug 22, 2019 | 118.93 | 119.08 | 117.18 | 117.23 | 1,330,856 | -1.28(-1.08%) |
Aug 21, 2019 | 118.51 | 119.10 | 117.80 | 118.52 | 1,393,555 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.49 | 117.42 | 118.14 | 1,901,614 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.35 | 119.50 | 1,136,275 | +0.65(+0.55%) |
Aug 16, 2019 | 118.93 | 120.54 | 118.05 | 118.85 | 1,509,545 | +0.63(+0.54%) |
Aug 15, 2019 | 118.24 | 119.22 | 117.41 | 118.22 | 1,713,255 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.31 | 117.52 | 118.22 | 2,317,570 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.66 | 1,259,105 | +2.01(+1.67%) |
Aug 12, 2019 | 121.38 | 121.81 | 119.44 | 120.65 | 1,726,657 | -1.63(-1.33%) |
Aug 09, 2019 | 122.50 | 123.21 | 121.23 | 122.28 | 1,416,326 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.93 | 121.43 | 1,795,910 | +0.50(+0.41%) |
Aug 07, 2019 | 117.96 | 121.19 | 117.01 | 120.93 | 1,656,458 | +1.70(+1.42%) |
Aug 06, 2019 | 119.28 | 120.23 | 116.85 | 119.24 | 1,645,804 | +0.76(+0.64%) |
Aug 05, 2019 | 120.65 | 120.99 | 117.24 | 118.48 | 1,947,417 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.93 | 1,676,798 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,505 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.64 | 126.78 | 128.04 | 3,323,566 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.34 | 123.06 | 127.36 | 7,202,415 | -12.81(-9.14%) |
Jul 29, 2019 | 139.06 | 140.94 | 138.16 | 140.17 | 2,870,012 | +1.06(+0.76%) |
Jul 26, 2019 | 138.59 | 140.06 | 137.85 | 139.12 | 2,752,259 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.60 | 135.57 | 136.06 | 1,087,119 | -1.36(-0.99%) |
Jul 24, 2019 | 134.49 | 137.66 | 133.16 | 137.42 | 1,333,093 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 133.00 | 134.91 | 1,216,389 | +0.10(+0.07%) |
Jul 22, 2019 | 134.43 | 135.61 | 133.98 | 134.81 | 1,286,820 | +1.05(+0.78%) |
Jul 19, 2019 | 135.66 | 136.15 | 133.70 | 133.77 | 1,139,380 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.95 | 133.23 | 135.44 | 1,104,549 | +1.21(+0.90%) |
Jul 17, 2019 | 133.97 | 136.18 | 133.09 | 134.24 | 1,350,310 | +0.26(+0.19%) |
Jul 16, 2019 | 135.16 | 136.05 | 133.94 | 133.98 | 1,172,804 | -1.17(-0.87%) |
Jul 15, 2019 | 135.38 | 136.20 | 132.72 | 135.15 | 1,151,423 | -0.56(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,619 | +2.74(+2.06%) |
Jul 11, 2019 | 133.53 | 133.76 | 130.62 | 132.97 | 1,473,173 | +1.89(+1.44%) |
Jul 10, 2019 | 132.72 | 132.72 | 130.27 | 131.08 | 1,272,508 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.91 | 129.46 | 1,413,288 | -2.27(-1.73%) |
Jul 08, 2019 | 132.01 | 132.92 | 131.25 | 131.73 | 1,344,287 | -1.12(-0.84%) |
Jul 05, 2019 | 131.60 | 132.88 | 130.20 | 132.85 | 1,188,075 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.62 | 130.49 | 132.52 | 840,119 | +2.72(+2.10%) |
Jul 02, 2019 | 129.26 | 130.28 | 126.95 | 129.79 | 998,705 | +0.77(+0.59%) |
Jul 01, 2019 | 130.77 | 130.81 | 128.31 | 129.03 | 1,345,856 | -0.60(-0.47%) |
Jun 28, 2019 | 128.61 | 130.05 | 126.91 | 129.63 | 1,966,257 | +1.03(+0.80%) |
Jun 27, 2019 | 128.59 | 130.29 | 128.27 | 128.61 | 1,387,113 | +0.42(+0.33%) |
Jun 26, 2019 | 129.47 | 129.54 | 126.80 | 128.18 | 2,113,656 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.64 | 3,384,941 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.17 | 123.97 | 125.72 | 1,617,821 | +2.74(+2.23%) |
Jun 21, 2019 | 122.48 | 123.66 | 120.62 | 122.98 | 1,897,020 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.89 | 121.04 | 122.83 | 2,171,910 | -1.94(-1.55%) |
Jun 19, 2019 | 124.30 | 125.61 | 122.28 | 124.77 | 1,119,624 | +1.00(+0.81%) |
Jun 18, 2019 | 123.23 | 124.97 | 122.43 | 123.77 | 1,173,879 | +0.85(+0.69%) |
Jun 17, 2019 | 121.31 | 123.02 | 120.70 | 122.92 | 950,791 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 123.00 | 120.89 | 121.44 | 780,684 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.44 | 120.78 | 122.16 | 1,043,725 | +0.62(+0.51%) |
Jun 12, 2019 | 122.40 | 122.40 | 119.65 | 121.54 | 1,223,061 | -1.26(-1.02%) |
Jun 11, 2019 | 125.00 | 125.02 | 121.69 | 122.79 | 2,171,771 | -2.14(-1.71%) |
Jun 10, 2019 | 123.72 | 125.85 | 123.51 | 124.93 | 1,230,639 | +1.78(+1.45%) |
Jun 07, 2019 | 121.52 | 123.81 | 121.46 | 123.15 | 1,079,111 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.62 | 119.37 | 120.85 | 1,030,029 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.64 | 2,065,698 | -0.75(-0.62%) |
Jun 04, 2019 | 118.96 | 121.06 | 118.82 | 120.39 | 2,575,957 | +2.40(+2.03%) |