Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 117.76 | 118.14 | 117.27 | 117.54 | 5,530 | +0.52(+0.44%) |
Aug 29, 2019 | 116.06 | 117.17 | 115.98 | 117.02 | 17,525 | +2.17(+1.89%) |
Aug 28, 2019 | 113.12 | 114.89 | 112.88 | 114.85 | 56,987 | +1.13(+1.00%) |
Aug 27, 2019 | 114.39 | 114.56 | 113.35 | 113.71 | 4,987 | -0.22(-0.19%) |
Aug 26, 2019 | 114.50 | 114.50 | 113.46 | 113.93 | 53,550 | +1.05(+0.93%) |
Aug 23, 2019 | 115.19 | 116.35 | 112.88 | 112.88 | 4,069 | -3.83(-3.28%) |
Aug 22, 2019 | 117.14 | 117.14 | 116.23 | 116.71 | 5,046 | -0.20(-0.17%) |
Aug 21, 2019 | 117.08 | 117.11 | 116.76 | 116.92 | 2,911 | +0.85(+0.73%) |
Aug 20, 2019 | 116.42 | 116.42 | 116.02 | 116.07 | 30,906 | -0.67(-0.57%) |
Aug 19, 2019 | 116.83 | 116.87 | 116.69 | 116.73 | 2,349 | +1.20(+1.04%) |
Aug 16, 2019 | 113.84 | 115.53 | 113.84 | 115.53 | 63,334 | +2.17(+1.92%) |
Aug 15, 2019 | 113.53 | 113.53 | 112.89 | 113.36 | 3,165 | -0.06(-0.05%) |
Aug 14, 2019 | 114.52 | 115.01 | 113.18 | 113.41 | 6,511 | -3.37(-2.88%) |
Aug 13, 2019 | 117.97 | 117.97 | 116.78 | 116.78 | 3,420 | +1.32(+1.14%) |
Aug 12, 2019 | 116.63 | 116.63 | 115.29 | 115.46 | 4,910 | -1.86(-1.59%) |
Aug 09, 2019 | 118.06 | 118.06 | 117.28 | 117.33 | 7,408 | -1.15(-0.97%) |
Aug 08, 2019 | 116.99 | 118.51 | 116.99 | 118.48 | 2,598 | +1.95(+1.67%) |
Aug 07, 2019 | 114.95 | 116.65 | 114.44 | 116.53 | 6,497 | +0.20(+0.17%) |
Aug 06, 2019 | 115.13 | 116.33 | 114.94 | 116.33 | 7,951 | +1.90(+1.66%) |
Aug 05, 2019 | 115.41 | 115.41 | 113.53 | 114.42 | 9,351 | -3.09(-2.63%) |
Aug 02, 2019 | 118.18 | 118.18 | 117.06 | 117.52 | 4,695 | -1.04(-0.88%) |
Aug 01, 2019 | 120.70 | 121.52 | 118.41 | 118.55 | 95,130 | -2.63(-2.17%) |
Jul 31, 2019 | 122.46 | 122.96 | 121.10 | 121.18 | 46,306 | -1.36(-1.11%) |
Jul 30, 2019 | 121.49 | 122.60 | 121.49 | 122.54 | 3,840 | +0.47(+0.39%) |
Jul 29, 2019 | 122.41 | 122.46 | 121.97 | 122.07 | 77,982 | -0.68(-0.56%) |
Jul 26, 2019 | 122.56 | 122.84 | 122.43 | 122.75 | 5,843 | +0.06(+0.05%) |
Jul 25, 2019 | 122.55 | 123.39 | 122.55 | 122.69 | 10,814 | -0.63(-0.51%) |
Jul 24, 2019 | 122.09 | 123.35 | 122.09 | 123.33 | 11,840 | +1.07(+0.88%) |
Jul 23, 2019 | 121.04 | 122.27 | 121.04 | 122.25 | 5,280 | +1.92(+1.59%) |
Jul 22, 2019 | 120.53 | 120.72 | 120.30 | 120.33 | 3,660 | -0.10(-0.09%) |
Jul 19, 2019 | 120.99 | 121.06 | 120.44 | 120.44 | 13,042 | +0.33(+0.27%) |
Jul 18, 2019 | 120.28 | 120.28 | 119.78 | 120.11 | 5,707 | -0.23(-0.19%) |
Jul 17, 2019 | 121.92 | 121.92 | 120.34 | 120.34 | 4,135 | -2.40(-1.95%) |
Jul 16, 2019 | 121.86 | 122.95 | 121.86 | 122.74 | 5,215 | +1.04(+0.85%) |
Jul 15, 2019 | 122.06 | 122.06 | 121.56 | 121.70 | 3,390 | -0.35(-0.29%) |
Jul 12, 2019 | 121.67 | 122.09 | 121.67 | 122.06 | 6,260 | +2.18(+1.82%) |
Jul 11, 2019 | 119.40 | 119.88 | 119.14 | 119.88 | 6,498 | +0.51(+0.43%) |
Jul 10, 2019 | 120.36 | 120.36 | 119.30 | 119.37 | 4,726 | -0.62(-0.52%) |
Jul 09, 2019 | 119.85 | 119.99 | 119.44 | 119.99 | 3,976 | -0.39(-0.33%) |
Jul 08, 2019 | 120.75 | 121.11 | 120.18 | 120.38 | 14,573 | -0.89(-0.73%) |
Jul 05, 2019 | 121.09 | 121.27 | 119.73 | 121.27 | 5,843 | -0.44(-0.36%) |
Jul 03, 2019 | 121.26 | 121.71 | 121.11 | 121.71 | 1,669 | +0.73(+0.61%) |
Jul 02, 2019 | 121.08 | 121.38 | 120.78 | 120.97 | 62,348 | -0.44(-0.36%) |
Jul 01, 2019 | 121.93 | 122.26 | 120.89 | 121.42 | 30,991 | +0.63(+0.52%) |
Jun 28, 2019 | 120.20 | 120.78 | 120.20 | 120.78 | 20,450 | +1.31(+1.10%) |
Jun 27, 2019 | 119.27 | 119.49 | 119.08 | 119.47 | 9,491 | +0.63(+0.53%) |
Jun 26, 2019 | 118.68 | 119.03 | 118.65 | 118.84 | 9,261 | +0.02(+0.02%) |
Jun 25, 2019 | 119.07 | 119.26 | 118.60 | 118.82 | 6,202 | -0.59(-0.50%) |
Jun 24, 2019 | 119.83 | 120.23 | 119.41 | 119.41 | 20,671 | -0.34(-0.29%) |
Jun 21, 2019 | 120.21 | 120.59 | 119.75 | 119.75 | 3,976 | -0.68(-0.56%) |
Jun 20, 2019 | 120.07 | 120.59 | 119.73 | 120.43 | 5,817 | +1.56(+1.31%) |
Jun 19, 2019 | 118.62 | 118.94 | 118.27 | 118.87 | 2,372 | +0.43(+0.36%) |
Jun 18, 2019 | 117.32 | 118.78 | 117.32 | 118.44 | 8,575 | +1.81(+1.55%) |
Jun 17, 2019 | 117.44 | 117.44 | 116.63 | 116.63 | 5,423 | -0.82(-0.70%) |
Jun 14, 2019 | 116.98 | 117.60 | 116.82 | 117.45 | 27,419 | -0.29(-0.25%) |
Jun 13, 2019 | 117.14 | 117.74 | 116.81 | 117.74 | 424,210 | +1.09(+0.94%) |
Jun 12, 2019 | 116.48 | 116.75 | 116.20 | 116.65 | 5,186 | +0.15(+0.13%) |
Jun 11, 2019 | 118.38 | 118.38 | 116.36 | 116.50 | 5,914 | -0.96(-0.82%) |
Jun 10, 2019 | 118.42 | 118.45 | 117.46 | 117.46 | 3,648 | +0.30(+0.25%) |
Jun 07, 2019 | 116.55 | 117.47 | 116.51 | 117.17 | 12,768 | +0.97(+0.84%) |
Jun 06, 2019 | 115.73 | 116.32 | 115.44 | 116.19 | 7,944 | +0.02(+0.02%) |
Jun 05, 2019 | 115.15 | 116.17 | 115.15 | 116.17 | 10,151 | +1.40(+1.22%) |
Jun 04, 2019 | 113.08 | 114.78 | 113.08 | 114.78 | 4,511 | +2.84(+2.54%) |