Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 120.80 | 121.37 | 120.27 | 120.67 | 1,015,322 | +0.91(+0.76%) |
Aug 29, 2019 | 118.43 | 120.19 | 118.42 | 119.76 | 1,362,516 | +2.67(+2.28%) |
Aug 28, 2019 | 115.42 | 117.46 | 115.35 | 117.09 | 893,700 | +0.99(+0.85%) |
Aug 27, 2019 | 115.36 | 116.36 | 115.10 | 116.11 | 1,359,901 | +1.23(+1.07%) |
Aug 26, 2019 | 115.12 | 115.55 | 113.47 | 114.88 | 1,250,664 | +0.32(+0.28%) |
Aug 23, 2019 | 116.73 | 117.47 | 114.09 | 114.56 | 1,303,020 | -3.02(-2.57%) |
Aug 22, 2019 | 118.43 | 119.01 | 116.92 | 117.58 | 840,186 | -0.67(-0.56%) |
Aug 21, 2019 | 118.89 | 119.35 | 117.72 | 118.25 | 734,599 | +0.52(+0.44%) |
Aug 20, 2019 | 118.06 | 118.56 | 116.96 | 117.73 | 1,065,205 | -0.43(-0.36%) |
Aug 19, 2019 | 119.22 | 119.25 | 117.92 | 118.16 | 861,917 | +0.69(+0.59%) |
Aug 16, 2019 | 117.34 | 118.39 | 116.89 | 117.47 | 1,271,912 | +1.42(+1.22%) |
Aug 15, 2019 | 115.96 | 117.04 | 115.14 | 116.06 | 1,073,762 | +0.17(+0.15%) |
Aug 14, 2019 | 117.81 | 118.42 | 115.47 | 115.89 | 997,340 | -3.92(-3.27%) |
Aug 13, 2019 | 117.06 | 120.44 | 116.77 | 119.80 | 1,144,259 | +2.47(+2.11%) |
Aug 12, 2019 | 118.53 | 118.65 | 117.02 | 117.33 | 989,731 | -1.64(-1.38%) |
Aug 09, 2019 | 119.83 | 120.36 | 118.52 | 118.98 | 928,721 | -1.55(-1.29%) |
Aug 08, 2019 | 119.84 | 120.85 | 119.68 | 120.53 | 1,010,320 | +1.72(+1.45%) |
Aug 07, 2019 | 117.77 | 119.23 | 117.38 | 118.81 | 1,726,482 | -0.27(-0.23%) |
Aug 06, 2019 | 118.29 | 119.33 | 117.79 | 119.08 | 992,047 | +1.48(+1.26%) |
Aug 05, 2019 | 118.76 | 119.19 | 116.51 | 117.59 | 1,768,567 | -2.87(-2.38%) |
Aug 02, 2019 | 120.86 | 121.46 | 119.49 | 120.46 | 1,431,867 | -0.85(-0.70%) |
Aug 01, 2019 | 122.79 | 124.88 | 120.98 | 121.31 | 1,227,217 | -1.92(-1.56%) |
Jul 31, 2019 | 125.74 | 125.79 | 122.05 | 123.23 | 1,987,326 | -2.93(-2.32%) |
Jul 30, 2019 | 121.90 | 126.76 | 119.84 | 126.16 | 2,590,079 | +4.36(+3.58%) |
Jul 29, 2019 | 122.08 | 122.32 | 121.14 | 121.80 | 1,324,472 | -0.36(-0.29%) |
Jul 26, 2019 | 122.22 | 122.55 | 121.31 | 122.16 | 1,522,381 | +0.16(+0.13%) |
Jul 25, 2019 | 123.77 | 123.77 | 121.87 | 122.00 | 1,347,384 | -1.66(-1.35%) |
Jul 24, 2019 | 123.17 | 124.57 | 122.71 | 123.66 | 1,260,537 | -0.36(-0.29%) |
Jul 23, 2019 | 124.03 | 124.17 | 122.11 | 124.02 | 1,510,544 | -0.08(-0.06%) |
Jul 22, 2019 | 123.04 | 124.59 | 123.04 | 124.10 | 1,098,384 | -0.17(-0.14%) |
Jul 19, 2019 | 125.28 | 125.73 | 124.01 | 124.27 | 1,328,107 | -0.55(-0.44%) |
Jul 18, 2019 | 123.79 | 125.25 | 123.58 | 124.82 | 963,104 | +0.08(+0.06%) |
Jul 17, 2019 | 127.47 | 127.78 | 124.70 | 124.74 | 1,263,726 | -2.95(-2.31%) |
Jul 16, 2019 | 126.95 | 127.86 | 126.39 | 127.69 | 1,243,744 | +0.96(+0.76%) |
Jul 15, 2019 | 126.64 | 127.30 | 126.39 | 126.73 | 917,143 | +0.55(+0.43%) |
Jul 12, 2019 | 124.73 | 126.37 | 124.65 | 126.18 | 1,491,172 | +2.06(+1.66%) |
Jul 11, 2019 | 124.15 | 124.32 | 122.83 | 124.12 | 1,437,730 | +0.34(+0.27%) |
Jul 10, 2019 | 124.57 | 125.06 | 123.41 | 123.78 | 1,406,549 | +0.17(+0.14%) |
Jul 09, 2019 | 123.94 | 124.33 | 123.17 | 123.61 | 1,521,661 | -1.31(-1.04%) |
Jul 08, 2019 | 124.10 | 125.59 | 123.92 | 124.92 | 1,228,864 | +0.54(+0.43%) |
Jul 05, 2019 | 124.32 | 124.40 | 122.54 | 124.38 | 944,677 | -0.74(-0.59%) |
Jul 03, 2019 | 124.81 | 125.76 | 123.63 | 125.11 | 1,427,251 | -0.21(-0.17%) |
Jul 02, 2019 | 126.58 | 126.91 | 124.78 | 125.32 | 1,408,411 | -1.92(-1.51%) |
Jul 01, 2019 | 127.19 | 127.56 | 125.76 | 127.25 | 933,621 | +1.02(+0.80%) |
Jun 28, 2019 | 124.05 | 126.47 | 124.05 | 126.23 | 2,966,992 | +2.31(+1.87%) |
Jun 27, 2019 | 124.24 | 125.25 | 123.85 | 123.92 | 1,051,260 | -0.16(-0.13%) |
Jun 26, 2019 | 124.68 | 125.21 | 123.45 | 124.08 | 1,104,578 | -0.36(-0.29%) |
Jun 25, 2019 | 125.06 | 125.59 | 124.34 | 124.44 | 1,082,540 | -0.72(-0.57%) |
Jun 24, 2019 | 125.40 | 126.61 | 125.11 | 125.15 | 1,532,234 | +0.43(+0.34%) |
Jun 21, 2019 | 125.45 | 125.59 | 124.56 | 124.73 | 1,901,496 | -0.95(-0.75%) |
Jun 20, 2019 | 124.53 | 126.12 | 123.85 | 125.67 | 1,306,900 | +2.38(+1.93%) |
Jun 19, 2019 | 122.88 | 123.62 | 122.11 | 123.29 | 1,016,836 | +0.46(+0.37%) |
Jun 18, 2019 | 123.20 | 123.97 | 122.53 | 122.83 | 1,493,010 | +0.49(+0.40%) |
Jun 17, 2019 | 124.43 | 124.50 | 122.25 | 122.34 | 1,081,071 | -1.90(-1.53%) |
Jun 14, 2019 | 124.08 | 124.92 | 122.96 | 124.25 | 1,041,111 | +0.33(+0.26%) |
Jun 13, 2019 | 124.05 | 124.27 | 123.21 | 123.92 | 2,054,576 | +0.37(+0.30%) |
Jun 12, 2019 | 122.82 | 124.01 | 122.24 | 123.55 | 1,454,709 | +0.65(+0.53%) |
Jun 11, 2019 | 126.10 | 126.46 | 122.56 | 122.90 | 2,018,014 | -2.01(-1.61%) |
Jun 10, 2019 | 125.50 | 126.64 | 124.83 | 124.92 | 992,162 | +0.00(+0.00%) |
Jun 07, 2019 | 125.13 | 125.51 | 124.06 | 124.92 | 886,174 | +0.40(+0.32%) |
Jun 06, 2019 | 123.56 | 124.58 | 122.44 | 124.52 | 1,019,215 | +0.87(+0.70%) |
Jun 05, 2019 | 123.50 | 124.56 | 122.96 | 123.65 | 1,231,296 | +0.92(+0.75%) |
Jun 04, 2019 | 121.19 | 122.80 | 120.67 | 122.73 | 1,347,550 | +2.42(+2.01%) |