Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 126.55 | 127.21 | 126.11 | 126.27 | 41,673 | +0.24(+0.19%) |
Aug 29, 2019 | 126.50 | 126.50 | 125.43 | 126.03 | 39,056 | +0.34(+0.27%) |
Aug 28, 2019 | 124.85 | 125.72 | 124.85 | 125.69 | 13,669 | +1.24(+1.00%) |
Aug 27, 2019 | 125.68 | 125.68 | 124.09 | 124.44 | 10,850 | -1.03(-0.82%) |
Aug 26, 2019 | 124.86 | 125.47 | 124.58 | 125.47 | 14,618 | +1.34(+1.08%) |
Aug 23, 2019 | 126.05 | 126.18 | 123.67 | 124.13 | 21,382 | -2.22(-1.76%) |
Aug 22, 2019 | 125.75 | 126.42 | 125.47 | 126.35 | 10,444 | +0.82(+0.66%) |
Aug 21, 2019 | 125.61 | 125.61 | 125.23 | 125.53 | 9,257 | +0.41(+0.33%) |
Aug 20, 2019 | 126.60 | 126.60 | 125.04 | 125.11 | 34,805 | -1.57(-1.24%) |
Aug 19, 2019 | 126.16 | 126.94 | 126.04 | 126.68 | 12,124 | +1.59(+1.27%) |
Aug 16, 2019 | 124.29 | 125.45 | 124.29 | 125.09 | 18,109 | +1.34(+1.08%) |
Aug 15, 2019 | 123.18 | 124.14 | 122.53 | 123.76 | 51,458 | +1.30(+1.06%) |
Aug 14, 2019 | 123.59 | 123.93 | 122.22 | 122.45 | 47,202 | -2.09(-1.68%) |
Aug 13, 2019 | 123.51 | 125.20 | 123.51 | 124.54 | 16,201 | +0.94(+0.76%) |
Aug 12, 2019 | 124.03 | 124.03 | 123.37 | 123.60 | 18,730 | -0.67(-0.54%) |
Aug 09, 2019 | 124.78 | 125.04 | 123.71 | 124.27 | 23,673 | -0.68(-0.54%) |
Aug 08, 2019 | 122.99 | 125.03 | 122.63 | 124.95 | 49,155 | +1.44(+1.17%) |
Aug 07, 2019 | 121.42 | 123.77 | 120.28 | 123.51 | 175,714 | +1.48(+1.21%) |
Aug 06, 2019 | 121.70 | 122.35 | 121.19 | 122.03 | 193,621 | +0.78(+0.64%) |
Aug 05, 2019 | 123.81 | 123.81 | 121.18 | 121.25 | 29,980 | -3.23(-2.59%) |
Aug 02, 2019 | 124.81 | 125.09 | 124.25 | 124.48 | 81,493 | -0.16(-0.13%) |
Aug 01, 2019 | 124.70 | 126.35 | 124.62 | 124.64 | 108,496 | +0.14(+0.11%) |
Jul 31, 2019 | 126.32 | 126.32 | 123.77 | 124.50 | 31,491 | -2.10(-1.66%) |
Jul 30, 2019 | 126.64 | 126.89 | 126.30 | 126.60 | 15,258 | +0.07(+0.06%) |
Jul 29, 2019 | 126.44 | 126.73 | 126.08 | 126.52 | 7,572 | +0.12(+0.09%) |
Jul 26, 2019 | 125.59 | 126.48 | 125.19 | 126.41 | 27,600 | +1.25(+1.00%) |
Jul 25, 2019 | 124.50 | 125.53 | 124.42 | 125.16 | 16,186 | +0.12(+0.10%) |
Jul 24, 2019 | 125.34 | 125.34 | 124.75 | 125.04 | 9,428 | -0.39(-0.31%) |
Jul 23, 2019 | 125.41 | 125.65 | 124.99 | 125.42 | 22,236 | +0.65(+0.52%) |
Jul 22, 2019 | 125.73 | 125.92 | 124.65 | 124.77 | 41,503 | -0.74(-0.59%) |
Jul 19, 2019 | 126.15 | 126.74 | 125.52 | 125.52 | 24,437 | -0.73(-0.58%) |
Jul 18, 2019 | 125.35 | 126.51 | 125.04 | 126.25 | 11,856 | +0.96(+0.77%) |
Jul 17, 2019 | 125.03 | 125.42 | 125.00 | 125.29 | 11,533 | +0.08(+0.07%) |
Jul 16, 2019 | 125.08 | 125.41 | 124.88 | 125.20 | 21,647 | +0.09(+0.07%) |
Jul 15, 2019 | 125.00 | 125.30 | 124.86 | 125.11 | 26,563 | +0.19(+0.15%) |
Jul 12, 2019 | 124.95 | 125.15 | 124.77 | 124.92 | 11,018 | +0.31(+0.25%) |
Jul 11, 2019 | 124.98 | 125.16 | 124.06 | 124.62 | 9,399 | -0.35(-0.28%) |
Jul 10, 2019 | 124.65 | 125.06 | 124.65 | 124.97 | 19,667 | +0.69(+0.55%) |
Jul 09, 2019 | 124.69 | 124.80 | 123.85 | 124.28 | 29,191 | -0.65(-0.52%) |
Jul 08, 2019 | 124.88 | 125.19 | 124.65 | 124.93 | 22,332 | -0.01(-0.01%) |
Jul 05, 2019 | 125.30 | 125.30 | 123.89 | 124.94 | 13,745 | -0.49(-0.39%) |
Jul 03, 2019 | 123.82 | 125.59 | 123.82 | 125.42 | 16,582 | +2.01(+1.63%) |
Jul 02, 2019 | 122.73 | 123.42 | 122.58 | 123.42 | 25,411 | +0.87(+0.71%) |
Jul 01, 2019 | 123.20 | 123.51 | 121.96 | 122.55 | 66,550 | -0.12(-0.10%) |
Jun 28, 2019 | 122.48 | 122.92 | 122.33 | 122.67 | 28,255 | +0.59(+0.48%) |
Jun 27, 2019 | 121.93 | 122.33 | 121.56 | 122.08 | 53,962 | -0.07(-0.06%) |
Jun 26, 2019 | 123.03 | 123.03 | 122.06 | 122.15 | 17,584 | -1.68(-1.36%) |
Jun 25, 2019 | 123.74 | 124.05 | 123.55 | 123.83 | 31,564 | +0.14(+0.11%) |
Jun 24, 2019 | 123.80 | 124.18 | 123.69 | 123.69 | 10,475 | +0.04(+0.03%) |
Jun 21, 2019 | 124.06 | 124.33 | 123.61 | 123.65 | 21,499 | -0.76(-0.61%) |
Jun 20, 2019 | 124.00 | 124.41 | 123.67 | 124.41 | 15,208 | +0.77(+0.62%) |
Jun 19, 2019 | 123.10 | 123.80 | 122.34 | 123.64 | 15,802 | +0.50(+0.41%) |
Jun 18, 2019 | 124.50 | 124.50 | 122.93 | 123.14 | 15,156 | -0.71(-0.57%) |
Jun 17, 2019 | 124.75 | 124.75 | 123.64 | 123.85 | 11,632 | -0.75(-0.60%) |
Jun 14, 2019 | 124.84 | 125.09 | 124.60 | 124.60 | 16,563 | -0.19(-0.15%) |
Jun 13, 2019 | 124.94 | 125.27 | 124.34 | 124.79 | 24,363 | +0.23(+0.19%) |
Jun 12, 2019 | 124.88 | 125.36 | 124.54 | 124.56 | 40,046 | -0.09(-0.08%) |
Jun 11, 2019 | 124.59 | 124.85 | 124.32 | 124.65 | 13,746 | +0.43(+0.34%) |
Jun 10, 2019 | 124.83 | 124.85 | 123.88 | 124.22 | 21,247 | -0.11(-0.09%) |
Jun 07, 2019 | 124.01 | 124.94 | 124.01 | 124.33 | 29,616 | +0.88(+0.71%) |
Jun 06, 2019 | 122.25 | 123.68 | 122.25 | 123.46 | 217,903 | +0.81(+0.66%) |
Jun 05, 2019 | 121.52 | 122.65 | 121.49 | 122.65 | 226,605 | +1.90(+1.57%) |
Jun 04, 2019 | 119.93 | 120.75 | 119.91 | 120.75 | 68,176 | +1.68(+1.41%) |