Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 110.55 | 110.61 | 108.55 | 109.06 | 654,223 | -0.67(-0.61%) |
Aug 29, 2019 | 109.47 | 110.11 | 109.22 | 109.72 | 352,578 | +1.34(+1.24%) |
Aug 28, 2019 | 108.21 | 108.87 | 107.46 | 108.38 | 504,482 | -1.41(-1.28%) |
Aug 27, 2019 | 110.69 | 110.87 | 109.14 | 109.79 | 488,950 | +1.05(+0.97%) |
Aug 26, 2019 | 108.64 | 108.79 | 108.02 | 108.74 | 359,968 | +1.17(+1.09%) |
Aug 23, 2019 | 109.14 | 110.00 | 107.38 | 107.56 | 429,702 | -1.79(-1.63%) |
Aug 22, 2019 | 110.00 | 110.18 | 108.69 | 109.35 | 381,068 | -1.62(-1.46%) |
Aug 21, 2019 | 111.19 | 111.57 | 110.74 | 110.97 | 698,278 | +2.97(+2.75%) |
Aug 20, 2019 | 108.81 | 108.90 | 107.95 | 107.99 | 373,138 | -1.56(-1.43%) |
Aug 19, 2019 | 110.06 | 110.07 | 109.36 | 109.56 | 305,300 | +0.66(+0.61%) |
Aug 16, 2019 | 107.95 | 109.28 | 107.94 | 108.90 | 323,178 | +1.67(+1.55%) |
Aug 15, 2019 | 107.53 | 108.33 | 106.75 | 107.23 | 644,160 | +0.27(+0.25%) |
Aug 14, 2019 | 107.62 | 108.07 | 106.69 | 106.97 | 848,565 | -3.72(-3.36%) |
Aug 13, 2019 | 108.73 | 111.17 | 108.53 | 110.69 | 747,946 | +1.73(+1.59%) |
Aug 12, 2019 | 109.37 | 109.79 | 108.73 | 108.95 | 247,796 | -0.65(-0.59%) |
Aug 09, 2019 | 109.25 | 109.90 | 108.52 | 109.61 | 440,300 | -1.62(-1.46%) |
Aug 08, 2019 | 110.56 | 111.50 | 110.46 | 111.22 | 520,008 | +0.96(+0.87%) |
Aug 07, 2019 | 108.93 | 110.32 | 108.28 | 110.26 | 1,119,779 | +2.58(+2.40%) |
Aug 06, 2019 | 107.95 | 108.48 | 106.62 | 107.68 | 1,006,754 | -0.99(-0.91%) |
Aug 05, 2019 | 109.85 | 109.97 | 107.88 | 108.67 | 829,870 | -2.70(-2.42%) |
Aug 02, 2019 | 112.19 | 112.32 | 110.93 | 111.37 | 717,591 | -1.27(-1.13%) |
Aug 01, 2019 | 113.10 | 114.74 | 112.22 | 112.64 | 675,910 | +0.04(+0.03%) |
Jul 31, 2019 | 113.74 | 114.27 | 111.75 | 112.61 | 508,155 | +0.03(+0.02%) |
Jul 30, 2019 | 113.36 | 113.52 | 112.20 | 112.58 | 773,677 | -3.14(-2.71%) |
Jul 29, 2019 | 116.81 | 116.81 | 115.50 | 115.72 | 481,258 | -0.51(-0.44%) |
Jul 26, 2019 | 116.12 | 116.47 | 115.98 | 116.23 | 400,968 | +1.47(+1.28%) |
Jul 25, 2019 | 116.06 | 116.10 | 114.51 | 114.77 | 731,925 | -2.03(-1.74%) |
Jul 24, 2019 | 116.50 | 116.83 | 116.03 | 116.80 | 817,575 | +1.81(+1.58%) |
Jul 23, 2019 | 114.51 | 115.11 | 114.05 | 114.99 | 951,650 | +0.73(+0.64%) |
Jul 22, 2019 | 115.18 | 115.31 | 113.98 | 114.25 | 1,630,578 | +0.18(+0.16%) |
Jul 19, 2019 | 115.49 | 115.66 | 113.92 | 114.07 | 1,618,732 | -2.55(-2.19%) |
Jul 18, 2019 | 116.02 | 117.53 | 114.97 | 116.62 | 3,529,712 | -6.22(-5.07%) |
Jul 17, 2019 | 124.19 | 124.50 | 122.60 | 122.85 | 803,576 | -0.82(-0.67%) |
Jul 16, 2019 | 123.85 | 124.55 | 123.51 | 123.67 | 650,879 | -1.84(-1.47%) |
Jul 15, 2019 | 125.23 | 125.71 | 124.94 | 125.51 | 419,493 | +0.33(+0.26%) |
Jul 12, 2019 | 124.71 | 125.31 | 124.52 | 125.18 | 531,529 | -0.59(-0.47%) |
Jul 11, 2019 | 125.35 | 125.84 | 124.84 | 125.78 | 574,276 | -0.22(-0.17%) |
Jul 10, 2019 | 125.92 | 126.65 | 125.57 | 126.00 | 738,421 | -0.57(-0.45%) |
Jul 09, 2019 | 125.92 | 126.63 | 125.80 | 126.56 | 515,207 | -0.18(-0.15%) |
Jul 08, 2019 | 126.60 | 126.96 | 126.26 | 126.75 | 521,234 | +0.29(+0.23%) |
Jul 05, 2019 | 126.35 | 126.56 | 125.48 | 126.46 | 515,905 | -1.85(-1.44%) |
Jul 03, 2019 | 128.40 | 128.71 | 128.00 | 128.31 | 1,198,535 | +0.76(+0.60%) |
Jul 02, 2019 | 126.73 | 127.76 | 126.70 | 127.55 | 1,085,159 | +0.96(+0.76%) |
Jul 01, 2019 | 126.95 | 127.23 | 126.25 | 126.58 | 2,595,037 | +1.37(+1.10%) |
Jun 28, 2019 | 124.42 | 125.84 | 124.26 | 125.21 | 3,324,105 | +1.94(+1.57%) |
Jun 27, 2019 | 122.35 | 123.52 | 122.15 | 123.27 | 1,988,021 | +0.59(+0.48%) |
Jun 26, 2019 | 122.60 | 123.61 | 122.47 | 122.68 | 4,011,484 | +0.93(+0.77%) |
Jun 25, 2019 | 124.60 | 124.62 | 121.66 | 121.74 | 740,534 | -1.76(-1.42%) |
Jun 24, 2019 | 123.86 | 123.93 | 123.29 | 123.50 | 781,784 | +0.53(+0.43%) |
Jun 21, 2019 | 122.62 | 123.09 | 122.12 | 122.97 | 1,590,763 | -0.05(-0.04%) |
Jun 20, 2019 | 123.27 | 123.38 | 121.98 | 123.01 | 992,223 | +2.34(+1.94%) |
Jun 19, 2019 | 120.02 | 120.78 | 119.63 | 120.67 | 469,872 | +0.06(+0.05%) |
Jun 18, 2019 | 120.48 | 121.20 | 119.98 | 120.61 | 1,007,208 | +3.03(+2.58%) |
Jun 17, 2019 | 117.72 | 118.22 | 117.44 | 117.58 | 564,481 | +0.74(+0.63%) |
Jun 14, 2019 | 117.23 | 117.31 | 116.60 | 116.84 | 465,975 | -1.06(-0.90%) |
Jun 13, 2019 | 118.41 | 118.42 | 117.52 | 117.90 | 493,499 | +0.46(+0.39%) |
Jun 12, 2019 | 116.95 | 117.77 | 116.94 | 117.44 | 983,226 | -0.06(-0.05%) |
Jun 11, 2019 | 118.60 | 118.71 | 116.94 | 117.50 | 614,036 | -0.96(-0.81%) |
Jun 10, 2019 | 118.78 | 119.60 | 118.46 | 118.47 | 380,890 | -0.19(-0.16%) |
Jun 07, 2019 | 117.38 | 118.80 | 117.13 | 118.66 | 882,786 | +2.88(+2.49%) |
Jun 06, 2019 | 114.85 | 116.09 | 114.56 | 115.77 | 999,259 | +0.21(+0.18%) |
Jun 05, 2019 | 116.48 | 116.52 | 114.98 | 115.56 | 889,259 | +0.39(+0.34%) |
Jun 04, 2019 | 113.49 | 115.22 | 112.80 | 115.17 | 1,353,118 | +2.74(+2.43%) |