Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 119.30 | 119.30 | 117.30 | 117.83 | 1,900 | -1.43(-1.20%) |
Aug 29, 2019 | 118.81 | 119.26 | 118.58 | 119.26 | 2,312 | +1.31(+1.11%) |
Aug 28, 2019 | 116.50 | 118.03 | 116.50 | 117.95 | 594 | +0.32(+0.27%) |
Aug 27, 2019 | 118.09 | 118.09 | 117.10 | 117.63 | 4,382 | -0.78(-0.66%) |
Aug 26, 2019 | 117.95 | 118.41 | 117.95 | 118.41 | 1,813 | -0.59(-0.50%) |
Aug 23, 2019 | 119.00 | 119.00 | 119.00 | 119.00 | 1,400 | -1.27(-1.05%) |
Aug 22, 2019 | 120.28 | 120.28 | 119.01 | 120.27 | 584 | -0.06(-0.05%) |
Aug 21, 2019 | 120.25 | 120.32 | 120.25 | 120.32 | 582 | +1.85(+1.56%) |
Aug 20, 2019 | 118.47 | 118.47 | 118.47 | 118.47 | 126 | -0.41(-0.35%) |
Aug 19, 2019 | 118.97 | 119.11 | 118.89 | 118.89 | 2,005 | +1.23(+1.04%) |
Aug 16, 2019 | 117.84 | 117.84 | 117.66 | 117.66 | 600 | +2.30(+1.99%) |
Aug 15, 2019 | 116.11 | 116.11 | 115.36 | 115.36 | 1,168 | -0.17(-0.14%) |
Aug 14, 2019 | 116.98 | 117.03 | 114.92 | 115.53 | 2,587 | -3.20(-2.70%) |
Aug 13, 2019 | 118.91 | 119.19 | 118.73 | 118.73 | 545 | +1.63(+1.39%) |
Aug 12, 2019 | 117.81 | 117.99 | 116.66 | 117.10 | 1,159 | -3.33(-2.77%) |
Aug 09, 2019 | 120.43 | 120.43 | 120.43 | 454 | +0.00(+0.00%) | |
Aug 08, 2019 | 118.38 | 120.46 | 118.38 | 120.43 | 8,842 | +3.42(+2.92%) |
Aug 07, 2019 | 116.79 | 117.01 | 115.64 | 117.01 | 2,923 | +1.72(+1.49%) |
Aug 06, 2019 | 115.80 | 115.80 | 115.08 | 115.29 | 1,432 | +1.73(+1.53%) |
Aug 05, 2019 | 116.54 | 116.54 | 113.56 | 113.56 | 6,532 | -6.58(-5.48%) |
Aug 02, 2019 | 120.31 | 120.31 | 118.41 | 120.14 | 15,500 | -1.27(-1.05%) |
Aug 01, 2019 | 121.27 | 122.29 | 121.27 | 121.41 | 1,067 | -1.92(-1.56%) |
Jul 31, 2019 | 122.41 | 123.33 | 122.41 | 123.33 | 913 | +2.05(+1.69%) |
Jul 30, 2019 | 121.13 | 121.45 | 121.13 | 121.28 | 902 | +0.51(+0.42%) |
Jul 29, 2019 | 120.00 | 120.77 | 119.67 | 120.77 | 4,019 | -2.14(-1.74%) |
Jul 26, 2019 | 122.01 | 123.06 | 122.01 | 122.91 | 2,300 | +2.33(+1.93%) |
Jul 25, 2019 | 120.58 | 120.58 | 120.58 | 120.58 | 589 | -1.27(-1.04%) |
Jul 24, 2019 | 120.90 | 121.85 | 120.90 | 121.85 | 473 | +1.10(+0.91%) |
Jul 23, 2019 | 121.33 | 121.33 | 120.62 | 120.75 | 3,945 | -0.72(-0.59%) |
Jul 22, 2019 | 122.13 | 122.13 | 121.13 | 121.47 | 2,629 | +0.53(+0.44%) |
Jul 19, 2019 | 121.66 | 121.98 | 120.59 | 120.94 | 6,000 | -0.64(-0.53%) |
Jul 18, 2019 | 121.05 | 121.58 | 120.68 | 121.58 | 1,272 | +0.53(+0.44%) |
Jul 17, 2019 | 121.15 | 121.16 | 121.05 | 121.05 | 442 | +0.06(+0.05%) |
Jul 16, 2019 | 121.71 | 121.71 | 120.85 | 120.98 | 5,457 | -0.72(-0.59%) |
Jul 15, 2019 | 121.83 | 121.94 | 121.70 | 121.70 | 1,558 | -0.22(-0.18%) |
Jul 12, 2019 | 121.60 | 121.92 | 121.25 | 121.92 | 3,000 | +0.34(+0.28%) |
Jul 11, 2019 | 128.00 | 128.00 | 121.41 | 121.58 | 2,640 | -0.37(-0.30%) |
Jul 10, 2019 | 122.33 | 122.33 | 121.74 | 121.95 | 910 | +1.36(+1.12%) |
Jul 09, 2019 | 119.85 | 120.59 | 119.85 | 120.59 | 1,717 | +0.72(+0.60%) |
Jul 08, 2019 | 120.00 | 120.00 | 119.46 | 119.87 | 9,950 | -0.41(-0.34%) |
Jul 05, 2019 | 119.35 | 120.42 | 119.11 | 120.28 | 3,800 | +0.17(+0.14%) |
Jul 03, 2019 | 120.29 | 120.31 | 119.94 | 120.11 | 3,500 | +1.02(+0.86%) |
Jul 02, 2019 | 119.64 | 119.64 | 118.89 | 119.09 | 2,784 | +0.03(+0.03%) |
Jul 01, 2019 | 119.35 | 119.58 | 119.06 | 119.06 | 15,075 | +0.95(+0.80%) |
Jun 28, 2019 | 117.61 | 118.19 | 117.52 | 118.11 | 3,500 | +1.38(+1.18%) |
Jun 27, 2019 | 115.96 | 116.79 | 115.96 | 116.73 | 5,904 | +2.69(+2.36%) |
Jun 26, 2019 | 114.46 | 114.46 | 113.87 | 114.04 | 2,684 | -1.32(-1.14%) |
Jun 25, 2019 | 116.20 | 116.25 | 115.15 | 115.36 | 1,660 | -1.15(-0.99%) |
Jun 24, 2019 | 118.08 | 118.08 | 116.51 | 116.51 | 11,339 | -1.99(-1.68%) |
Jun 21, 2019 | 119.10 | 119.23 | 118.50 | 118.50 | 4,300 | -1.43(-1.19%) |
Jun 20, 2019 | 120.85 | 120.85 | 119.71 | 119.93 | 7,311 | +0.65(+0.54%) |
Jun 19, 2019 | 117.59 | 119.28 | 117.59 | 119.28 | 8,264 | +1.37(+1.16%) |
Jun 18, 2019 | 117.65 | 118.58 | 117.65 | 117.91 | 2,973 | +1.20(+1.02%) |
Jun 17, 2019 | 115.19 | 116.90 | 115.19 | 116.71 | 2,735 | +1.71(+1.49%) |
Jun 14, 2019 | 115.81 | 115.81 | 114.93 | 115.00 | 5,400 | -1.15(-0.99%) |
Jun 13, 2019 | 115.63 | 116.20 | 115.63 | 116.15 | 1,440 | +0.64(+0.55%) |
Jun 12, 2019 | 114.59 | 115.70 | 114.59 | 115.51 | 1,754 | +1.06(+0.93%) |
Jun 11, 2019 | 116.64 | 116.64 | 113.84 | 114.45 | 6,393 | -1.58(-1.36%) |
Jun 10, 2019 | 117.00 | 117.75 | 116.03 | 116.03 | 2,570 | +1.05(+0.91%) |
Jun 07, 2019 | 115.36 | 115.36 | 114.78 | 114.98 | 7,300 | +1.22(+1.07%) |
Jun 06, 2019 | 113.93 | 113.93 | 112.82 | 113.76 | 9,133 | -0.11(-0.09%) |
Jun 05, 2019 | 113.12 | 113.87 | 112.64 | 113.87 | 4,161 | +1.98(+1.77%) |
Jun 04, 2019 | 110.16 | 111.89 | 110.16 | 111.89 | 2,232 | +3.53(+3.26%) |