Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 121.33 | 122.24 | 119.97 | 120.40 | 114,298 | +0.02(+0.02%) |
Aug 29, 2019 | 119.26 | 120.98 | 117.55 | 120.38 | 133,985 | +2.75(+2.34%) |
Aug 28, 2019 | 116.42 | 118.56 | 115.49 | 117.63 | 128,248 | +0.73(+0.63%) |
Aug 27, 2019 | 117.98 | 118.12 | 115.84 | 116.89 | 186,300 | +0.34(+0.29%) |
Aug 26, 2019 | 116.81 | 117.01 | 115.38 | 116.55 | 141,625 | +1.46(+1.27%) |
Aug 23, 2019 | 117.55 | 118.26 | 114.44 | 115.09 | 190,187 | -4.01(-3.37%) |
Aug 22, 2019 | 120.64 | 120.64 | 117.26 | 119.10 | 131,239 | -1.00(-0.83%) |
Aug 21, 2019 | 120.00 | 120.25 | 118.81 | 120.10 | 145,583 | +1.86(+1.58%) |
Aug 20, 2019 | 119.40 | 119.98 | 117.85 | 118.23 | 243,856 | -1.17(-0.98%) |
Aug 19, 2019 | 120.76 | 122.03 | 118.81 | 119.40 | 224,853 | +0.80(+0.68%) |
Aug 16, 2019 | 114.77 | 119.17 | 114.77 | 118.60 | 145,254 | +4.38(+3.83%) |
Aug 15, 2019 | 114.04 | 115.77 | 112.91 | 114.23 | 253,332 | +0.50(+0.44%) |
Aug 14, 2019 | 112.33 | 115.09 | 111.42 | 113.72 | 216,491 | -1.86(-1.61%) |
Aug 13, 2019 | 110.02 | 115.69 | 109.47 | 115.59 | 217,632 | +5.40(+4.90%) |
Aug 12, 2019 | 110.71 | 111.59 | 109.29 | 110.19 | 223,262 | -1.64(-1.47%) |
Aug 09, 2019 | 110.93 | 112.93 | 106.61 | 111.83 | 311,215 | -0.25(-0.22%) |
Aug 08, 2019 | 106.79 | 112.22 | 106.39 | 112.08 | 370,033 | +5.88(+5.54%) |
Aug 07, 2019 | 105.22 | 106.76 | 104.42 | 106.20 | 237,588 | -0.69(-0.65%) |
Aug 06, 2019 | 107.58 | 109.26 | 104.86 | 106.89 | 254,304 | +0.35(+0.33%) |
Aug 05, 2019 | 108.69 | 109.26 | 105.85 | 106.55 | 305,655 | -5.58(-4.98%) |
Aug 02, 2019 | 114.55 | 114.58 | 109.76 | 112.13 | 269,078 | -3.60(-3.11%) |
Aug 01, 2019 | 118.31 | 120.03 | 114.03 | 115.73 | 236,466 | -1.77(-1.50%) |
Jul 31, 2019 | 120.13 | 120.60 | 116.89 | 117.50 | 239,427 | -2.42(-2.01%) |
Jul 30, 2019 | 118.17 | 120.26 | 118.17 | 119.92 | 202,172 | +0.16(+0.14%) |
Jul 29, 2019 | 118.17 | 119.88 | 117.63 | 119.75 | 145,608 | +1.36(+1.15%) |
Jul 26, 2019 | 118.38 | 120.02 | 117.92 | 118.39 | 238,950 | +0.59(+0.50%) |
Jul 25, 2019 | 115.60 | 118.20 | 115.60 | 117.80 | 206,883 | -0.85(-0.72%) |
Jul 24, 2019 | 113.45 | 118.96 | 113.45 | 118.65 | 262,141 | +5.02(+4.42%) |
Jul 23, 2019 | 111.91 | 114.10 | 111.61 | 113.63 | 155,081 | +2.41(+2.16%) |
Jul 22, 2019 | 108.75 | 111.94 | 108.75 | 111.22 | 162,315 | +3.18(+2.94%) |
Jul 19, 2019 | 108.17 | 109.04 | 107.27 | 108.04 | 166,478 | -0.29(-0.27%) |
Jul 18, 2019 | 106.63 | 108.68 | 106.63 | 108.33 | 142,941 | +1.78(+1.67%) |
Jul 17, 2019 | 106.96 | 108.01 | 106.31 | 106.56 | 166,468 | -0.19(-0.18%) |
Jul 16, 2019 | 107.88 | 108.28 | 106.24 | 106.75 | 140,019 | -1.21(-1.12%) |
Jul 15, 2019 | 109.41 | 109.62 | 106.89 | 107.96 | 178,594 | -1.02(-0.93%) |
Jul 12, 2019 | 107.48 | 109.67 | 106.60 | 108.97 | 197,227 | +1.84(+1.72%) |
Jul 11, 2019 | 107.79 | 107.94 | 106.52 | 107.13 | 159,948 | -0.03(-0.03%) |
Jul 10, 2019 | 107.01 | 109.00 | 105.65 | 107.16 | 350,525 | +1.16(+1.09%) |
Jul 09, 2019 | 104.54 | 106.35 | 104.18 | 106.00 | 194,917 | +0.21(+0.20%) |
Jul 08, 2019 | 106.00 | 106.95 | 104.59 | 105.78 | 266,654 | -0.49(-0.46%) |
Jul 05, 2019 | 105.87 | 106.55 | 104.22 | 106.28 | 126,308 | -0.34(-0.32%) |
Jul 03, 2019 | 108.04 | 108.04 | 105.69 | 106.61 | 56,217 | -0.85(-0.79%) |
Jul 02, 2019 | 109.91 | 109.91 | 106.72 | 107.47 | 138,950 | -2.41(-2.19%) |
Jul 01, 2019 | 109.40 | 111.00 | 108.11 | 109.87 | 259,343 | +3.55(+3.33%) |
Jun 28, 2019 | 108.67 | 109.26 | 106.12 | 106.33 | 509,478 | -1.49(-1.38%) |
Jun 27, 2019 | 106.06 | 108.18 | 105.54 | 107.81 | 171,788 | +2.28(+2.16%) |
Jun 26, 2019 | 104.58 | 106.58 | 103.02 | 105.53 | 232,188 | +2.67(+2.60%) |
Jun 25, 2019 | 103.31 | 104.98 | 102.07 | 102.86 | 295,608 | -0.69(-0.67%) |
Jun 24, 2019 | 105.73 | 105.73 | 103.48 | 103.55 | 214,550 | -1.65(-1.57%) |
Jun 21, 2019 | 106.47 | 108.38 | 104.58 | 105.20 | 450,747 | -1.76(-1.65%) |
Jun 20, 2019 | 105.23 | 107.37 | 104.05 | 106.97 | 226,969 | +4.25(+4.14%) |
Jun 19, 2019 | 103.94 | 103.94 | 101.78 | 102.71 | 195,323 | -0.25(-0.24%) |
Jun 18, 2019 | 100.75 | 103.98 | 99.41 | 102.96 | 269,528 | +3.26(+3.27%) |
Jun 17, 2019 | 101.22 | 102.23 | 99.61 | 99.70 | 207,377 | -1.75(-1.73%) |
Jun 14, 2019 | 102.58 | 103.14 | 101.33 | 101.45 | 136,772 | -2.46(-2.37%) |
Jun 13, 2019 | 103.06 | 104.52 | 103.06 | 103.92 | 148,047 | +1.40(+1.37%) |
Jun 12, 2019 | 103.72 | 104.49 | 101.51 | 102.51 | 156,183 | -2.26(-2.16%) |
Jun 11, 2019 | 105.93 | 106.14 | 104.26 | 104.77 | 163,815 | +0.39(+0.37%) |
Jun 10, 2019 | 101.89 | 105.11 | 101.27 | 104.39 | 181,452 | +3.17(+3.13%) |
Jun 07, 2019 | 100.90 | 102.33 | 99.82 | 101.22 | 217,942 | +0.81(+0.80%) |
Jun 06, 2019 | 97.97 | 100.53 | 96.76 | 100.41 | 334,628 | +2.38(+2.42%) |
Jun 05, 2019 | 99.63 | 99.88 | 96.89 | 98.04 | 181,655 | -0.88(-0.89%) |
Jun 04, 2019 | 97.25 | 99.17 | 96.66 | 98.91 | 297,330 | +3.05(+3.18%) |