Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 121.89 | 122.27 | 120.41 | 121.05 | 1,510,300 | -0.18(-0.15%) |
Aug 29, 2019 | 121.01 | 121.54 | 120.37 | 121.23 | 594,685 | +1.42(+1.19%) |
Aug 28, 2019 | 119.03 | 119.93 | 118.40 | 119.81 | 1,070,253 | +0.55(+0.46%) |
Aug 27, 2019 | 119.87 | 120.21 | 118.85 | 119.26 | 594,268 | +0.10(+0.08%) |
Aug 26, 2019 | 118.65 | 119.16 | 118.04 | 119.16 | 566,185 | +1.52(+1.29%) |
Aug 23, 2019 | 120.18 | 121.15 | 117.13 | 117.64 | 1,497,200 | -3.08(-2.55%) |
Aug 22, 2019 | 121.20 | 121.38 | 119.75 | 120.72 | 444,643 | -0.13(-0.11%) |
Aug 21, 2019 | 120.58 | 121.00 | 120.41 | 120.85 | 464,603 | +1.10(+0.92%) |
Aug 20, 2019 | 120.20 | 120.70 | 119.68 | 119.75 | 579,178 | -0.64(-0.53%) |
Aug 19, 2019 | 120.69 | 120.72 | 119.94 | 120.39 | 823,119 | +1.14(+0.96%) |
Aug 16, 2019 | 118.34 | 119.47 | 118.19 | 119.25 | 1,249,500 | +1.63(+1.39%) |
Aug 15, 2019 | 117.28 | 118.00 | 116.80 | 117.62 | 1,048,962 | +0.50(+0.43%) |
Aug 14, 2019 | 118.91 | 119.31 | 117.04 | 117.12 | 1,030,362 | -3.31(-2.75%) |
Aug 13, 2019 | 118.56 | 120.73 | 118.09 | 120.43 | 3,042,073 | +1.76(+1.48%) |
Aug 12, 2019 | 119.61 | 119.73 | 118.16 | 118.67 | 522,191 | -1.48(-1.23%) |
Aug 09, 2019 | 120.10 | 120.69 | 119.25 | 120.15 | 599,900 | -0.38(-0.32%) |
Aug 08, 2019 | 118.66 | 120.57 | 118.66 | 120.53 | 1,761,356 | +2.46(+2.08%) |
Aug 07, 2019 | 116.41 | 118.42 | 115.50 | 118.07 | 1,580,795 | +0.35(+0.30%) |
Aug 06, 2019 | 116.60 | 117.92 | 116.42 | 117.72 | 1,933,031 | +2.09(+1.81%) |
Aug 05, 2019 | 117.32 | 117.70 | 114.69 | 115.63 | 1,337,449 | -3.67(-3.08%) |
Aug 02, 2019 | 120.05 | 120.12 | 118.65 | 119.30 | 1,827,900 | -1.25(-1.04%) |
Aug 01, 2019 | 120.89 | 122.64 | 120.14 | 120.55 | 3,194,936 | -0.18(-0.15%) |
Jul 31, 2019 | 122.63 | 122.70 | 119.62 | 120.73 | 826,450 | -1.87(-1.53%) |
Jul 30, 2019 | 122.47 | 123.23 | 122.38 | 122.60 | 1,639,226 | -0.25(-0.20%) |
Jul 29, 2019 | 123.10 | 123.11 | 122.41 | 122.85 | 2,307,264 | -0.19(-0.15%) |
Jul 26, 2019 | 122.54 | 123.12 | 122.53 | 123.04 | 1,879,200 | +0.82(+0.67%) |
Jul 25, 2019 | 122.16 | 122.53 | 121.79 | 122.22 | 762,228 | -0.44(-0.36%) |
Jul 24, 2019 | 122.15 | 122.66 | 121.68 | 122.66 | 786,980 | +0.37(+0.30%) |
Jul 23, 2019 | 122.48 | 122.77 | 121.45 | 122.29 | 608,208 | +0.26(+0.21%) |
Jul 22, 2019 | 121.75 | 122.34 | 121.61 | 122.03 | 666,354 | +0.58(+0.48%) |
Jul 19, 2019 | 122.99 | 123.00 | 121.41 | 121.45 | 1,003,400 | -1.00(-0.82%) |
Jul 18, 2019 | 121.50 | 122.53 | 121.39 | 122.45 | 938,452 | +0.75(+0.62%) |
Jul 17, 2019 | 122.28 | 122.53 | 121.70 | 121.70 | 2,444,582 | -0.49(-0.41%) |
Jul 16, 2019 | 122.76 | 122.84 | 122.07 | 122.19 | 619,686 | -0.55(-0.44%) |
Jul 15, 2019 | 122.64 | 122.84 | 122.46 | 122.74 | 538,327 | +0.26(+0.21%) |
Jul 12, 2019 | 122.25 | 122.49 | 121.59 | 122.48 | 907,800 | +0.41(+0.34%) |
Jul 11, 2019 | 121.99 | 122.18 | 121.53 | 122.07 | 1,052,185 | +0.23(+0.19%) |
Jul 10, 2019 | 121.81 | 122.30 | 121.63 | 121.84 | 611,564 | +0.63(+0.52%) |
Jul 09, 2019 | 120.35 | 121.33 | 120.35 | 121.21 | 991,016 | +0.38(+0.31%) |
Jul 08, 2019 | 121.02 | 121.04 | 120.59 | 120.83 | 601,938 | -0.60(-0.49%) |
Jul 05, 2019 | 121.32 | 121.52 | 120.28 | 121.43 | 1,559,900 | -0.45(-0.37%) |
Jul 03, 2019 | 120.80 | 121.88 | 120.80 | 121.88 | 828,900 | +1.23(+1.02%) |
Jul 02, 2019 | 119.84 | 120.65 | 119.77 | 120.65 | 1,235,179 | +0.81(+0.68%) |
Jul 01, 2019 | 119.86 | 120.48 | 119.24 | 119.84 | 1,390,811 | +1.24(+1.05%) |
Jun 28, 2019 | 118.54 | 118.71 | 117.99 | 118.60 | 528,100 | +0.50(+0.42%) |
Jun 27, 2019 | 118.14 | 118.25 | 117.80 | 118.10 | 671,768 | +0.40(+0.34%) |
Jun 26, 2019 | 118.77 | 118.90 | 117.65 | 117.70 | 719,287 | -0.64(-0.54%) |
Jun 25, 2019 | 119.61 | 119.86 | 118.26 | 118.34 | 976,894 | -1.38(-1.15%) |
Jun 24, 2019 | 119.89 | 120.33 | 119.57 | 119.72 | 749,556 | -0.03(-0.03%) |
Jun 21, 2019 | 120.30 | 120.50 | 119.67 | 119.75 | 473,100 | -0.70(-0.58%) |
Jun 20, 2019 | 120.25 | 120.74 | 119.47 | 120.45 | 1,027,187 | +1.22(+1.02%) |
Jun 19, 2019 | 118.57 | 119.43 | 118.12 | 119.23 | 816,942 | +0.85(+0.72%) |
Jun 18, 2019 | 118.30 | 118.78 | 118.12 | 118.38 | 1,027,242 | +0.89(+0.76%) |
Jun 17, 2019 | 117.77 | 117.80 | 117.25 | 117.49 | 849,361 | -0.54(-0.46%) |
Jun 14, 2019 | 118.00 | 118.33 | 117.74 | 118.03 | 312,300 | -0.23(-0.19%) |
Jun 13, 2019 | 118.50 | 118.55 | 117.81 | 118.26 | 626,697 | +0.20(+0.17%) |
Jun 12, 2019 | 117.60 | 118.13 | 117.59 | 118.06 | 693,508 | +0.33(+0.28%) |
Jun 11, 2019 | 118.95 | 119.08 | 117.16 | 117.73 | 646,769 | -0.44(-0.37%) |
Jun 10, 2019 | 118.31 | 118.86 | 118.17 | 118.17 | 1,636,190 | +0.25(+0.21%) |
Jun 07, 2019 | 116.90 | 118.44 | 116.90 | 117.92 | 1,141,200 | +1.51(+1.30%) |
Jun 06, 2019 | 115.69 | 116.74 | 115.47 | 116.41 | 1,091,208 | +0.90(+0.78%) |
Jun 05, 2019 | 114.48 | 115.54 | 114.09 | 115.51 | 2,331,225 | +1.91(+1.68%) |
Jun 04, 2019 | 112.28 | 113.60 | 111.94 | 113.60 | 757,856 | +2.17(+1.95%) |