Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 123.88 | 125.23 | 123.16 | 123.32 | 225,462 | +0.19(+0.15%) |
Aug 29, 2019 | 120.40 | 123.57 | 120.40 | 123.13 | 189,624 | +4.15(+3.49%) |
Aug 28, 2019 | 118.19 | 119.82 | 117.13 | 118.98 | 202,436 | +0.29(+0.24%) |
Aug 27, 2019 | 120.19 | 120.19 | 117.55 | 118.69 | 214,885 | -0.25(-0.21%) |
Aug 26, 2019 | 120.41 | 120.95 | 118.03 | 118.94 | 220,276 | -0.60(-0.50%) |
Aug 23, 2019 | 122.58 | 123.08 | 119.24 | 119.54 | 260,548 | -3.91(-3.17%) |
Aug 22, 2019 | 123.19 | 124.00 | 122.19 | 123.45 | 99,977 | +0.83(+0.67%) |
Aug 21, 2019 | 122.77 | 124.42 | 122.27 | 122.63 | 186,499 | +1.18(+0.97%) |
Aug 20, 2019 | 122.61 | 122.69 | 120.85 | 121.45 | 180,066 | -1.47(-1.19%) |
Aug 19, 2019 | 124.05 | 124.82 | 122.57 | 122.91 | 354,828 | +0.99(+0.81%) |
Aug 16, 2019 | 120.52 | 123.36 | 119.97 | 121.92 | 241,124 | +2.30(+1.92%) |
Aug 15, 2019 | 121.64 | 121.69 | 118.30 | 119.62 | 252,493 | -1.87(-1.54%) |
Aug 14, 2019 | 123.77 | 124.25 | 121.26 | 121.49 | 229,957 | -4.71(-3.73%) |
Aug 13, 2019 | 123.56 | 129.39 | 123.17 | 126.20 | 304,480 | +2.26(+1.83%) |
Aug 12, 2019 | 126.04 | 126.41 | 123.56 | 123.94 | 156,774 | -3.22(-2.53%) |
Aug 09, 2019 | 129.13 | 129.23 | 125.82 | 127.15 | 192,716 | -3.02(-2.32%) |
Aug 08, 2019 | 129.17 | 131.21 | 129.17 | 130.17 | 404,380 | +2.03(+1.58%) |
Aug 07, 2019 | 126.69 | 128.60 | 126.36 | 128.15 | 249,348 | -0.54(-0.42%) |
Aug 06, 2019 | 126.35 | 128.93 | 125.82 | 128.69 | 186,059 | +3.26(+2.60%) |
Aug 05, 2019 | 125.98 | 126.76 | 124.09 | 125.43 | 333,765 | -3.15(-2.45%) |
Aug 02, 2019 | 128.79 | 129.69 | 127.52 | 128.58 | 293,600 | -0.21(-0.16%) |
Aug 01, 2019 | 132.17 | 133.38 | 128.38 | 128.78 | 341,556 | -3.20(-2.42%) |
Jul 31, 2019 | 134.35 | 135.15 | 131.69 | 131.98 | 328,319 | -2.18(-1.63%) |
Jul 30, 2019 | 131.79 | 134.28 | 131.79 | 134.16 | 260,662 | +1.55(+1.17%) |
Jul 29, 2019 | 132.84 | 133.21 | 131.38 | 132.61 | 226,150 | -0.63(-0.47%) |
Jul 26, 2019 | 131.86 | 133.50 | 131.38 | 133.24 | 282,616 | +1.55(+1.18%) |
Jul 25, 2019 | 132.59 | 133.81 | 131.34 | 131.69 | 235,850 | -1.23(-0.92%) |
Jul 24, 2019 | 130.93 | 133.54 | 130.21 | 132.91 | 282,070 | +1.38(+1.05%) |
Jul 23, 2019 | 129.79 | 131.75 | 128.81 | 131.54 | 320,066 | +2.66(+2.06%) |
Jul 22, 2019 | 129.31 | 130.09 | 128.41 | 128.88 | 339,409 | -0.13(-0.10%) |
Jul 19, 2019 | 129.25 | 130.77 | 128.93 | 129.01 | 372,720 | +0.37(+0.29%) |
Jul 18, 2019 | 129.10 | 129.22 | 127.78 | 128.64 | 248,170 | -0.33(-0.26%) |
Jul 17, 2019 | 130.66 | 131.17 | 128.68 | 128.97 | 385,287 | -1.74(-1.33%) |
Jul 16, 2019 | 130.79 | 132.67 | 130.56 | 130.71 | 426,935 | -0.23(-0.17%) |
Jul 15, 2019 | 128.91 | 131.16 | 127.71 | 130.94 | 546,000 | +2.60(+2.03%) |
Jul 12, 2019 | 126.44 | 129.19 | 126.26 | 128.33 | 441,695 | +2.58(+2.05%) |
Jul 11, 2019 | 125.89 | 126.61 | 124.22 | 125.75 | 528,751 | +0.06(+0.05%) |
Jul 10, 2019 | 128.40 | 128.96 | 125.16 | 125.69 | 533,205 | -1.99(-1.56%) |
Jul 09, 2019 | 128.32 | 129.41 | 126.99 | 127.69 | 439,832 | -1.46(-1.13%) |
Jul 08, 2019 | 127.54 | 130.58 | 127.08 | 129.15 | 565,980 | +0.77(+0.60%) |
Jul 05, 2019 | 131.45 | 132.51 | 124.86 | 128.38 | 854,887 | -4.40(-3.31%) |
Jul 03, 2019 | 127.72 | 134.33 | 127.61 | 132.78 | 635,312 | +5.13(+4.02%) |
Jul 02, 2019 | 125.66 | 131.16 | 118.62 | 127.66 | 3,524,647 | -10.87(-7.85%) |
Jul 01, 2019 | 137.44 | 139.49 | 136.57 | 138.53 | 600,801 | +3.06(+2.26%) |
Jun 28, 2019 | 132.22 | 136.06 | 131.79 | 135.48 | 573,929 | +3.59(+2.73%) |
Jun 27, 2019 | 132.84 | 133.11 | 131.27 | 131.88 | 369,285 | -0.28(-0.22%) |
Jun 26, 2019 | 131.93 | 133.34 | 131.21 | 132.17 | 308,046 | +0.89(+0.68%) |
Jun 25, 2019 | 133.06 | 133.40 | 131.06 | 131.27 | 268,761 | -1.74(-1.31%) |
Jun 24, 2019 | 132.63 | 134.63 | 131.15 | 133.01 | 524,368 | +1.21(+0.92%) |
Jun 21, 2019 | 131.63 | 132.81 | 130.88 | 131.80 | 324,629 | -0.03(-0.02%) |
Jun 20, 2019 | 130.66 | 132.94 | 130.01 | 131.83 | 355,806 | +1.64(+1.26%) |
Jun 19, 2019 | 132.51 | 132.51 | 129.17 | 130.19 | 287,143 | -1.94(-1.46%) |
Jun 18, 2019 | 131.44 | 134.33 | 131.25 | 132.13 | 359,184 | +2.64(+2.04%) |
Jun 17, 2019 | 130.92 | 131.92 | 129.05 | 129.48 | 218,432 | -1.66(-1.27%) |
Jun 14, 2019 | 132.50 | 132.86 | 129.36 | 131.14 | 172,239 | -1.97(-1.48%) |
Jun 13, 2019 | 132.07 | 133.56 | 130.23 | 133.12 | 202,135 | +1.85(+1.41%) |
Jun 12, 2019 | 130.75 | 131.69 | 129.70 | 131.27 | 338,885 | +0.06(+0.04%) |
Jun 11, 2019 | 132.75 | 134.44 | 130.36 | 131.21 | 277,092 | -0.45(-0.34%) |
Jun 10, 2019 | 129.00 | 132.75 | 129.00 | 131.66 | 208,230 | +3.29(+2.56%) |
Jun 07, 2019 | 129.66 | 130.13 | 128.14 | 128.37 | 287,473 | -0.49(-0.38%) |
Jun 06, 2019 | 131.02 | 131.57 | 128.65 | 128.87 | 327,172 | -2.08(-1.59%) |
Jun 05, 2019 | 129.57 | 131.61 | 127.05 | 130.95 | 420,886 | +1.40(+1.08%) |
Jun 04, 2019 | 125.01 | 129.77 | 124.39 | 129.55 | 453,636 | +5.82(+4.71%) |