Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 114.06 | 114.30 | 113.46 | 113.72 | 58,122 | +0.11(+0.10%) |
Aug 29, 2019 | 113.60 | 113.72 | 113.24 | 113.61 | 105,843 | +0.18(+0.16%) |
Aug 28, 2019 | 113.33 | 113.67 | 113.00 | 113.43 | 115,406 | -0.15(-0.13%) |
Aug 27, 2019 | 114.06 | 114.28 | 113.47 | 113.58 | 114,855 | -0.28(-0.24%) |
Aug 26, 2019 | 113.98 | 114.39 | 113.30 | 113.85 | 206,618 | +2.57(+2.31%) |
Aug 23, 2019 | 112.28 | 112.99 | 111.19 | 111.29 | 127,616 | -1.58(-1.40%) |
Aug 22, 2019 | 113.04 | 113.41 | 112.71 | 112.87 | 61,046 | -0.20(-0.18%) |
Aug 21, 2019 | 113.02 | 113.32 | 112.95 | 113.07 | 96,166 | +0.74(+0.66%) |
Aug 20, 2019 | 112.72 | 112.91 | 112.26 | 112.33 | 84,789 | -0.53(-0.47%) |
Aug 19, 2019 | 112.89 | 113.15 | 112.74 | 112.86 | 84,848 | +0.74(+0.66%) |
Aug 16, 2019 | 111.29 | 112.30 | 111.22 | 112.12 | 134,048 | +1.25(+1.12%) |
Aug 15, 2019 | 110.56 | 111.11 | 110.42 | 110.88 | 160,135 | +0.77(+0.70%) |
Aug 14, 2019 | 111.62 | 111.62 | 109.78 | 110.11 | 211,429 | -2.56(-2.27%) |
Aug 13, 2019 | 111.69 | 113.12 | 111.61 | 112.67 | 168,207 | +1.04(+0.93%) |
Aug 12, 2019 | 112.03 | 112.17 | 111.29 | 111.63 | 138,880 | -0.65(-0.58%) |
Aug 09, 2019 | 112.50 | 112.73 | 111.57 | 112.29 | 147,373 | -0.32(-0.29%) |
Aug 08, 2019 | 111.86 | 112.82 | 111.47 | 112.61 | 122,202 | +0.98(+0.88%) |
Aug 07, 2019 | 110.87 | 111.84 | 110.58 | 111.62 | 333,777 | +1.02(+0.92%) |
Aug 06, 2019 | 110.96 | 111.21 | 109.38 | 110.61 | 216,988 | -1.09(-0.97%) |
Aug 05, 2019 | 112.67 | 113.03 | 111.17 | 111.69 | 338,559 | -0.57(-0.50%) |
Aug 02, 2019 | 111.63 | 112.47 | 111.43 | 112.26 | 116,014 | -0.58(-0.52%) |
Aug 01, 2019 | 113.35 | 114.39 | 112.43 | 112.84 | 141,056 | +0.50(+0.44%) |
Jul 31, 2019 | 112.70 | 113.08 | 111.77 | 112.35 | 233,457 | -1.81(-1.59%) |
Jul 30, 2019 | 114.13 | 114.44 | 113.78 | 114.16 | 103,002 | -0.52(-0.46%) |
Jul 29, 2019 | 114.62 | 115.03 | 114.58 | 114.68 | 154,543 | -0.19(-0.17%) |
Jul 26, 2019 | 114.67 | 115.12 | 114.38 | 114.87 | 101,771 | -0.48(-0.41%) |
Jul 25, 2019 | 115.85 | 115.85 | 115.11 | 115.35 | 131,969 | -0.44(-0.38%) |
Jul 24, 2019 | 115.16 | 115.93 | 115.12 | 115.79 | 181,916 | +1.09(+0.95%) |
Jul 23, 2019 | 114.66 | 114.91 | 114.55 | 114.70 | 119,983 | +0.53(+0.47%) |
Jul 22, 2019 | 114.27 | 114.55 | 113.92 | 114.17 | 302,457 | +0.85(+0.75%) |
Jul 19, 2019 | 114.32 | 114.57 | 113.20 | 113.32 | 472,789 | +0.31(+0.28%) |
Jul 18, 2019 | 112.54 | 113.31 | 112.54 | 113.01 | 263,363 | +0.39(+0.35%) |
Jul 17, 2019 | 112.74 | 112.86 | 112.44 | 112.62 | 202,194 | +0.65(+0.58%) |
Jul 16, 2019 | 111.77 | 112.58 | 111.68 | 111.97 | 254,336 | +0.85(+0.77%) |
Jul 15, 2019 | 111.52 | 111.86 | 110.76 | 111.11 | 133,132 | -0.07(-0.06%) |
Jul 12, 2019 | 110.91 | 111.55 | 110.56 | 111.18 | 136,576 | +0.83(+0.76%) |
Jul 11, 2019 | 110.63 | 110.63 | 110.02 | 110.35 | 86,055 | -0.55(-0.49%) |
Jul 10, 2019 | 110.23 | 111.16 | 110.23 | 110.89 | 151,091 | +0.42(+0.38%) |
Jul 09, 2019 | 110.44 | 110.48 | 110.05 | 110.48 | 98,254 | +0.03(+0.02%) |
Jul 08, 2019 | 109.94 | 110.95 | 109.86 | 110.45 | 196,360 | +0.26(+0.24%) |
Jul 05, 2019 | 109.82 | 110.25 | 109.65 | 110.19 | 86,379 | -0.23(-0.20%) |
Jul 03, 2019 | 110.45 | 110.94 | 109.89 | 110.42 | 82,703 | -0.15(-0.13%) |
Jul 02, 2019 | 109.95 | 110.77 | 109.95 | 110.56 | 198,909 | +1.05(+0.96%) |
Jul 01, 2019 | 110.24 | 110.39 | 109.10 | 109.51 | 206,109 | +1.57(+1.45%) |
Jun 28, 2019 | 108.03 | 108.33 | 107.81 | 107.94 | 96,143 | +0.28(+0.26%) |
Jun 27, 2019 | 107.88 | 108.39 | 107.49 | 107.66 | 64,348 | +0.33(+0.31%) |
Jun 26, 2019 | 107.88 | 107.99 | 107.21 | 107.33 | 110,473 | -0.56(-0.52%) |
Jun 25, 2019 | 108.63 | 108.63 | 107.47 | 107.89 | 125,569 | -0.75(-0.69%) |
Jun 24, 2019 | 108.87 | 109.00 | 108.57 | 108.64 | 180,295 | -0.04(-0.03%) |
Jun 21, 2019 | 108.76 | 109.01 | 108.58 | 108.67 | 102,001 | -0.84(-0.77%) |
Jun 20, 2019 | 109.61 | 109.68 | 109.05 | 109.52 | 95,430 | +0.51(+0.47%) |
Jun 19, 2019 | 109.00 | 109.07 | 108.58 | 109.00 | 86,563 | -0.14(-0.13%) |
Jun 18, 2019 | 108.66 | 109.25 | 108.56 | 109.14 | 138,636 | +1.04(+0.97%) |
Jun 17, 2019 | 108.20 | 108.36 | 107.79 | 108.10 | 97,933 | -0.19(-0.18%) |
Jun 14, 2019 | 108.34 | 108.52 | 108.18 | 108.29 | 177,123 | -0.35(-0.32%) |
Jun 13, 2019 | 108.34 | 108.64 | 108.12 | 108.64 | 137,628 | -0.78(-0.71%) |
Jun 12, 2019 | 108.91 | 109.69 | 108.91 | 109.41 | 267,782 | +0.60(+0.55%) |
Jun 11, 2019 | 108.39 | 109.04 | 108.28 | 108.81 | 176,346 | +1.31(+1.21%) |
Jun 10, 2019 | 107.48 | 107.89 | 107.39 | 107.51 | 136,344 | +0.96(+0.90%) |
Jun 07, 2019 | 106.17 | 106.96 | 106.11 | 106.55 | 138,184 | +0.95(+0.90%) |
Jun 06, 2019 | 105.38 | 105.73 | 105.22 | 105.60 | 133,881 | +0.94(+0.90%) |
Jun 05, 2019 | 104.91 | 105.34 | 104.50 | 104.66 | 156,368 | +0.59(+0.57%) |
Jun 04, 2019 | 103.36 | 104.27 | 103.17 | 104.07 | 262,431 | +1.23(+1.19%) |