Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 113.00 | 113.24 | 112.23 | 112.70 | 324,768 | +0.19(+0.17%) |
Aug 29, 2019 | 111.73 | 112.66 | 111.73 | 112.51 | 246,579 | +1.90(+1.72%) |
Aug 28, 2019 | 109.31 | 111.03 | 109.08 | 110.61 | 297,880 | +1.13(+1.03%) |
Aug 27, 2019 | 111.60 | 111.80 | 109.48 | 109.48 | 295,253 | -1.51(-1.36%) |
Aug 26, 2019 | 111.10 | 111.22 | 110.25 | 110.99 | 280,945 | +0.93(+0.85%) |
Aug 23, 2019 | 112.64 | 113.18 | 109.74 | 110.06 | 295,634 | -3.07(-2.72%) |
Aug 22, 2019 | 113.32 | 113.73 | 112.52 | 113.13 | 204,004 | +0.08(+0.07%) |
Aug 21, 2019 | 113.25 | 113.25 | 112.71 | 113.05 | 221,594 | +0.79(+0.70%) |
Aug 20, 2019 | 113.17 | 113.17 | 112.25 | 112.26 | 231,726 | -0.98(-0.86%) |
Aug 19, 2019 | 113.36 | 113.72 | 113.11 | 113.24 | 239,075 | +1.20(+1.08%) |
Aug 16, 2019 | 110.50 | 112.23 | 110.50 | 112.03 | 254,694 | +2.19(+2.00%) |
Aug 15, 2019 | 110.57 | 110.63 | 109.30 | 109.84 | 476,408 | -0.34(-0.30%) |
Aug 14, 2019 | 111.81 | 112.30 | 110.00 | 110.17 | 567,763 | -3.35(-2.95%) |
Aug 13, 2019 | 112.28 | 114.79 | 111.82 | 113.53 | 308,882 | +1.04(+0.93%) |
Aug 12, 2019 | 113.56 | 113.65 | 112.28 | 112.48 | 211,794 | -1.67(-1.46%) |
Aug 09, 2019 | 115.22 | 115.22 | 113.75 | 114.15 | 211,987 | -1.48(-1.28%) |
Aug 08, 2019 | 114.05 | 115.63 | 113.95 | 115.63 | 349,690 | +2.33(+2.06%) |
Aug 07, 2019 | 112.23 | 113.57 | 111.28 | 113.30 | 334,068 | -0.01(-0.01%) |
Aug 06, 2019 | 113.07 | 113.44 | 111.96 | 113.31 | 351,943 | +0.99(+0.88%) |
Aug 05, 2019 | 113.91 | 114.18 | 111.27 | 112.32 | 543,447 | -3.33(-2.88%) |
Aug 02, 2019 | 116.34 | 116.38 | 114.91 | 115.66 | 418,016 | -1.22(-1.05%) |
Aug 01, 2019 | 119.24 | 119.60 | 116.44 | 116.88 | 274,296 | -2.30(-1.93%) |
Jul 31, 2019 | 120.19 | 120.72 | 118.47 | 119.18 | 291,445 | -1.05(-0.87%) |
Jul 30, 2019 | 118.67 | 120.23 | 118.24 | 120.23 | 290,635 | +0.88(+0.74%) |
Jul 29, 2019 | 119.86 | 119.97 | 119.19 | 119.35 | 284,532 | -0.43(-0.36%) |
Jul 26, 2019 | 119.00 | 119.97 | 118.99 | 119.78 | 169,612 | +0.93(+0.79%) |
Jul 25, 2019 | 119.99 | 120.02 | 118.65 | 118.85 | 257,549 | -1.26(-1.05%) |
Jul 24, 2019 | 118.11 | 120.20 | 118.11 | 120.11 | 238,339 | +1.80(+1.52%) |
Jul 23, 2019 | 117.48 | 118.36 | 117.29 | 118.30 | 189,478 | +1.25(+1.07%) |
Jul 22, 2019 | 117.53 | 117.76 | 116.88 | 117.05 | 348,995 | -0.18(-0.15%) |
Jul 19, 2019 | 117.80 | 118.29 | 117.23 | 117.23 | 170,494 | -0.48(-0.41%) |
Jul 18, 2019 | 117.31 | 117.89 | 116.95 | 117.71 | 222,151 | +0.33(+0.29%) |
Jul 17, 2019 | 118.38 | 118.47 | 117.25 | 117.38 | 192,821 | -1.01(-0.85%) |
Jul 16, 2019 | 118.19 | 118.86 | 117.80 | 118.38 | 228,999 | +0.10(+0.08%) |
Jul 15, 2019 | 119.13 | 119.13 | 117.94 | 118.28 | 256,273 | -0.55(-0.47%) |
Jul 12, 2019 | 117.99 | 119.14 | 117.92 | 118.84 | 309,208 | +1.08(+0.92%) |
Jul 11, 2019 | 118.32 | 118.32 | 117.22 | 117.76 | 229,957 | -0.39(-0.33%) |
Jul 10, 2019 | 118.77 | 119.05 | 117.88 | 118.15 | 314,903 | -0.11(-0.09%) |
Jul 09, 2019 | 117.89 | 118.26 | 117.62 | 118.26 | 235,403 | -0.18(-0.15%) |
Jul 08, 2019 | 119.05 | 119.31 | 118.20 | 118.44 | 183,735 | -1.11(-0.93%) |
Jul 05, 2019 | 118.56 | 119.54 | 118.04 | 119.54 | 219,712 | +0.37(+0.31%) |
Jul 03, 2019 | 118.51 | 119.18 | 118.30 | 119.17 | 273,012 | +0.94(+0.80%) |
Jul 02, 2019 | 118.66 | 118.67 | 117.70 | 118.23 | 328,925 | -0.43(-0.36%) |
Jul 01, 2019 | 119.53 | 120.02 | 118.08 | 118.66 | 354,552 | +0.36(+0.31%) |
Jun 28, 2019 | 117.16 | 118.43 | 116.91 | 118.29 | 386,786 | +1.49(+1.27%) |
Jun 27, 2019 | 115.39 | 116.81 | 115.39 | 116.81 | 306,243 | +1.64(+1.42%) |
Jun 26, 2019 | 115.79 | 115.97 | 115.12 | 115.17 | 185,365 | -0.25(-0.22%) |
Jun 25, 2019 | 115.97 | 116.03 | 115.31 | 115.42 | 221,322 | -0.38(-0.33%) |
Jun 24, 2019 | 117.05 | 117.05 | 115.77 | 115.80 | 506,193 | -1.07(-0.92%) |
Jun 21, 2019 | 117.42 | 117.42 | 116.54 | 116.87 | 375,720 | -0.63(-0.54%) |
Jun 20, 2019 | 117.99 | 118.11 | 117.02 | 117.50 | 227,727 | +0.53(+0.45%) |
Jun 19, 2019 | 116.76 | 117.10 | 116.45 | 116.97 | 211,749 | +0.27(+0.23%) |
Jun 18, 2019 | 116.10 | 117.44 | 116.02 | 116.70 | 258,336 | +1.18(+1.02%) |
Jun 17, 2019 | 115.70 | 115.94 | 115.32 | 115.52 | 216,996 | -0.05(-0.04%) |
Jun 14, 2019 | 116.17 | 116.17 | 115.41 | 115.56 | 189,358 | -0.69(-0.59%) |
Jun 13, 2019 | 115.86 | 116.36 | 115.62 | 116.25 | 254,208 | +0.91(+0.79%) |
Jun 12, 2019 | 115.49 | 115.58 | 114.98 | 115.34 | 192,540 | -0.15(-0.13%) |
Jun 11, 2019 | 116.21 | 116.64 | 115.19 | 115.49 | 244,216 | +0.09(+0.08%) |
Jun 10, 2019 | 115.45 | 116.19 | 115.27 | 115.40 | 233,530 | +0.46(+0.40%) |
Jun 07, 2019 | 115.04 | 115.56 | 114.65 | 114.94 | 213,667 | +0.38(+0.33%) |
Jun 06, 2019 | 114.73 | 114.93 | 113.57 | 114.56 | 179,838 | +0.00(+0.00%) |
Jun 05, 2019 | 114.90 | 115.07 | 113.48 | 114.56 | 307,474 | +0.04(+0.03%) |
Jun 04, 2019 | 112.83 | 114.63 | 112.77 | 114.53 | 250,442 | +2.70(+2.42%) |