Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 130.06 | 130.06 | 130.06 | 0 | +0.67(+0.52%) | |
Aug 29, 2019 | 130.60 | 131.03 | 128.35 | 129.39 | 393,171 | -1.17(-0.90%) |
Aug 28, 2019 | 131.24 | 131.53 | 128.49 | 130.56 | 510,202 | -0.33(-0.25%) |
Aug 27, 2019 | 128.28 | 131.65 | 127.91 | 130.89 | 658,671 | +2.91(+2.27%) |
Aug 26, 2019 | 129.00 | 129.46 | 127.46 | 127.98 | 516,584 | -0.31(-0.24%) |
Aug 23, 2019 | 126.07 | 129.02 | 126.07 | 128.29 | 518,187 | +2.99(+2.39%) |
Aug 22, 2019 | 126.02 | 126.97 | 124.73 | 125.30 | 195,410 | -0.90(-0.71%) |
Aug 21, 2019 | 125.28 | 126.51 | 125.27 | 126.20 | 383,228 | +0.61(+0.49%) |
Aug 20, 2019 | 124.24 | 126.07 | 123.68 | 125.59 | 478,073 | +2.16(+1.75%) |
Aug 19, 2019 | 121.25 | 125.08 | 120.74 | 123.43 | 371,640 | +0.33(+0.27%) |
Aug 16, 2019 | 122.70 | 123.48 | 121.11 | 123.10 | 560,183 | +0.26(+0.21%) |
Aug 15, 2019 | 123.32 | 124.28 | 122.59 | 122.84 | 860,150 | -0.35(-0.28%) |
Aug 14, 2019 | 125.49 | 125.91 | 123.10 | 123.19 | 691,456 | -0.13(-0.11%) |
Aug 13, 2019 | 126.85 | 127.92 | 119.61 | 123.32 | 962,281 | -1.34(-1.07%) |
Aug 12, 2019 | 124.71 | 127.71 | 124.03 | 124.66 | 479,966 | +0.74(+0.60%) |
Aug 09, 2019 | 125.37 | 126.29 | 123.74 | 123.92 | 426,395 | -1.44(-1.15%) |
Aug 08, 2019 | 122.23 | 126.20 | 120.00 | 125.36 | 745,744 | +2.07(+1.68%) |
Aug 07, 2019 | 122.42 | 125.36 | 122.38 | 123.29 | 948,470 | +3.41(+2.84%) |
Aug 06, 2019 | 119.85 | 120.64 | 118.16 | 119.88 | 738,766 | +1.52(+1.28%) |
Aug 02, 2019 | 118.36 | 118.36 | 118.36 | 0 | -0.58(-0.49%) | |
Aug 01, 2019 | 113.18 | 119.55 | 113.18 | 118.94 | 764,189 | +4.24(+3.70%) |
Jul 31, 2019 | 117.57 | 118.81 | 114.58 | 114.70 | 784,068 | -3.00(-2.55%) |
Jul 30, 2019 | 118.65 | 119.50 | 117.51 | 117.70 | 343,788 | -0.69(-0.58%) |
Jul 29, 2019 | 117.82 | 118.39 | 116.71 | 118.39 | 266,859 | +0.69(+0.59%) |
Jul 26, 2019 | 118.20 | 118.47 | 117.32 | 117.70 | 264,262 | +0.16(+0.14%) |
Jul 25, 2019 | 117.56 | 118.36 | 116.98 | 117.54 | 485,921 | -0.44(-0.37%) |
Jul 24, 2019 | 118.00 | 118.44 | 117.03 | 117.98 | 452,126 | +0.41(+0.35%) |
Jul 23, 2019 | 118.38 | 118.70 | 116.86 | 117.57 | 572,964 | -0.82(-0.69%) |
Jul 22, 2019 | 118.32 | 118.87 | 117.27 | 118.39 | 589,606 | +0.53(+0.45%) |
Jul 19, 2019 | 116.49 | 118.46 | 116.40 | 117.86 | 739,206 | +1.10(+0.94%) |
Jul 18, 2019 | 114.60 | 117.49 | 114.28 | 116.76 | 780,318 | +2.38(+2.08%) |
Jul 17, 2019 | 111.47 | 114.85 | 110.93 | 114.38 | 612,666 | +3.40(+3.06%) |
Jul 16, 2019 | 111.97 | 112.02 | 110.22 | 110.98 | 465,329 | -1.06(-0.95%) |
Jul 15, 2019 | 111.89 | 112.20 | 111.11 | 112.04 | 244,751 | +0.25(+0.22%) |
Jul 12, 2019 | 111.93 | 112.28 | 111.29 | 111.79 | 352,093 | +0.34(+0.31%) |
Jul 11, 2019 | 112.24 | 112.42 | 111.18 | 111.45 | 335,176 | -0.84(-0.75%) |
Jul 10, 2019 | 113.47 | 113.63 | 111.32 | 112.29 | 442,806 | +0.49(+0.44%) |
Jul 09, 2019 | 109.44 | 112.07 | 109.34 | 111.80 | 523,703 | +2.30(+2.10%) |
Jul 08, 2019 | 110.05 | 111.07 | 109.13 | 109.50 | 515,810 | +0.16(+0.15%) |
Jul 05, 2019 | 108.59 | 109.74 | 107.36 | 109.34 | 339,828 | -0.93(-0.84%) |
Jul 04, 2019 | 109.48 | 110.79 | 109.45 | 110.27 | 121,468 | +0.71(+0.65%) |
Jul 03, 2019 | 111.96 | 112.00 | 109.41 | 109.56 | 361,290 | -2.07(-1.85%) |
Jul 02, 2019 | 110.99 | 111.80 | 108.54 | 111.63 | 558,581 | +0.48(+0.43%) |
Jun 28, 2019 | 111.15 | 111.15 | 111.15 | 0 | +1.60(+1.46%) | |
Jun 27, 2019 | 109.80 | 110.59 | 108.34 | 109.55 | 458,949 | -0.66(-0.60%) |
Jun 26, 2019 | 110.45 | 111.73 | 109.76 | 110.21 | 596,377 | -1.28(-1.15%) |
Jun 25, 2019 | 113.90 | 114.36 | 110.11 | 111.49 | 871,239 | -2.25(-1.98%) |
Jun 24, 2019 | 111.02 | 114.06 | 110.56 | 113.74 | 684,442 | +3.14(+2.84%) |
Jun 21, 2019 | 109.10 | 110.81 | 107.85 | 110.60 | 1,365,234 | +1.39(+1.27%) |
Jun 20, 2019 | 108.77 | 111.88 | 108.04 | 109.21 | 848,499 | +2.24(+2.09%) |
Jun 19, 2019 | 106.00 | 107.38 | 105.70 | 106.97 | 376,573 | +0.01(+0.01%) |
Jun 18, 2019 | 106.55 | 107.78 | 105.60 | 106.96 | 438,398 | +1.27(+1.20%) |
Jun 17, 2019 | 104.86 | 106.27 | 104.52 | 105.69 | 402,069 | +0.88(+0.84%) |
Jun 14, 2019 | 105.04 | 105.81 | 103.95 | 104.81 | 598,979 | +0.46(+0.44%) |
Jun 13, 2019 | 103.00 | 104.36 | 102.72 | 104.35 | 518,614 | +1.47(+1.43%) |
Jun 12, 2019 | 102.72 | 103.69 | 102.67 | 102.88 | 404,384 | +0.46(+0.45%) |
Jun 11, 2019 | 101.71 | 102.77 | 100.96 | 102.42 | 348,838 | +0.29(+0.28%) |
Jun 10, 2019 | 101.44 | 102.30 | 100.74 | 102.13 | 433,492 | -0.76(-0.74%) |
Jun 07, 2019 | 105.13 | 105.13 | 102.75 | 102.89 | 685,182 | -1.81(-1.73%) |
Jun 06, 2019 | 105.18 | 105.48 | 104.00 | 104.70 | 374,690 | -0.18(-0.17%) |
Jun 05, 2019 | 103.46 | 105.52 | 103.46 | 104.88 | 533,582 | +0.74(+0.71%) |
Jun 04, 2019 | 104.04 | 104.29 | 102.45 | 104.14 | 761,780 | -0.77(-0.73%) |