Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.27 | 91.49 | 89.20 | 90.15 | 1,152,800 | -0.69(-0.76%) |
Aug 29, 2019 | 92.53 | 93.74 | 89.75 | 90.84 | 1,382,960 | -0.88(-0.96%) |
Aug 28, 2019 | 91.87 | 93.96 | 90.88 | 91.72 | 1,286,544 | -0.43(-0.47%) |
Aug 27, 2019 | 94.16 | 95.50 | 91.90 | 92.15 | 4,304,458 | -1.08(-1.16%) |
Aug 26, 2019 | 94.61 | 94.83 | 92.33 | 93.23 | 1,476,279 | -0.38(-0.41%) |
Aug 23, 2019 | 94.53 | 96.49 | 92.98 | 93.61 | 1,801,200 | -1.46(-1.54%) |
Aug 22, 2019 | 101.28 | 101.65 | 90.24 | 95.07 | 5,768,388 | -6.43(-6.33%) |
Aug 21, 2019 | 101.71 | 103.37 | 99.64 | 101.50 | 2,138,845 | -0.57(-0.56%) |
Aug 20, 2019 | 98.40 | 105.77 | 96.79 | 102.07 | 10,310,074 | -18.24(-15.16%) |
Aug 19, 2019 | 125.44 | 126.71 | 120.16 | 120.31 | 1,731,217 | -4.64(-3.71%) |
Aug 16, 2019 | 123.35 | 126.19 | 123.12 | 124.95 | 1,239,200 | +2.98(+2.44%) |
Aug 15, 2019 | 123.75 | 126.50 | 121.28 | 121.97 | 1,005,715 | -1.62(-1.31%) |
Aug 14, 2019 | 124.01 | 125.67 | 122.11 | 123.59 | 1,372,445 | -2.56(-2.03%) |
Aug 13, 2019 | 125.64 | 130.72 | 124.15 | 126.15 | 1,351,756 | +2.01(+1.62%) |
Aug 12, 2019 | 126.40 | 128.91 | 122.01 | 124.14 | 1,713,054 | -1.97(-1.56%) |
Aug 09, 2019 | 131.86 | 133.34 | 125.29 | 126.11 | 2,134,900 | -6.87(-5.17%) |
Aug 08, 2019 | 136.88 | 137.00 | 115.00 | 132.98 | 6,000,635 | -9.28(-6.52%) |
Aug 07, 2019 | 142.10 | 143.42 | 139.10 | 142.26 | 999,428 | -1.25(-0.87%) |
Aug 06, 2019 | 143.95 | 145.83 | 140.50 | 143.51 | 1,188,600 | +0.81(+0.57%) |
Aug 05, 2019 | 143.15 | 144.63 | 138.66 | 142.70 | 1,086,681 | -3.44(-2.35%) |
Aug 02, 2019 | 147.89 | 148.24 | 141.50 | 146.14 | 1,070,500 | -1.88(-1.27%) |
Aug 01, 2019 | 149.61 | 153.00 | 146.59 | 148.02 | 949,622 | -0.83(-0.56%) |
Jul 31, 2019 | 148.79 | 152.51 | 147.65 | 148.85 | 981,078 | -0.81(-0.54%) |
Jul 30, 2019 | 148.42 | 150.14 | 146.59 | 149.66 | 626,851 | +1.54(+1.04%) |
Jul 29, 2019 | 149.70 | 150.33 | 146.34 | 148.12 | 498,211 | -1.25(-0.84%) |
Jul 26, 2019 | 148.69 | 150.57 | 147.41 | 149.37 | 421,900 | +1.76(+1.19%) |
Jul 25, 2019 | 149.18 | 149.77 | 146.93 | 147.61 | 593,058 | -1.79(-1.20%) |
Jul 24, 2019 | 145.91 | 149.67 | 144.97 | 149.40 | 1,044,745 | +3.64(+2.50%) |
Jul 23, 2019 | 144.76 | 145.94 | 141.43 | 145.76 | 1,100,888 | +1.04(+0.72%) |
Jul 22, 2019 | 150.50 | 150.62 | 144.43 | 144.72 | 1,250,564 | -4.54(-3.04%) |
Jul 19, 2019 | 151.94 | 152.09 | 146.33 | 149.26 | 1,274,900 | -2.37(-1.56%) |
Jul 18, 2019 | 152.89 | 154.70 | 151.15 | 151.63 | 804,585 | -2.37(-1.54%) |
Jul 17, 2019 | 153.99 | 156.08 | 153.10 | 154.00 | 686,106 | +0.75(+0.49%) |
Jul 16, 2019 | 157.33 | 157.33 | 152.15 | 153.25 | 727,539 | -3.66(-2.33%) |
Jul 15, 2019 | 157.00 | 158.80 | 155.26 | 156.91 | 1,064,304 | +0.81(+0.52%) |
Jul 12, 2019 | 154.37 | 156.89 | 152.30 | 156.10 | 962,700 | +1.86(+1.21%) |
Jul 11, 2019 | 151.91 | 156.00 | 150.42 | 154.24 | 1,152,941 | +3.19(+2.11%) |
Jul 10, 2019 | 150.79 | 152.46 | 147.92 | 151.05 | 880,410 | +0.54(+0.36%) |
Jul 09, 2019 | 149.50 | 151.42 | 147.21 | 150.51 | 1,509,225 | +4.23(+2.89%) |
Jul 08, 2019 | 149.66 | 150.35 | 143.62 | 146.28 | 1,580,191 | -4.52(-3.00%) |
Jul 05, 2019 | 150.58 | 153.99 | 149.56 | 150.80 | 922,400 | -0.67(-0.44%) |
Jul 03, 2019 | 150.09 | 153.66 | 146.13 | 151.47 | 1,486,200 | +0.88(+0.58%) |
Jul 02, 2019 | 156.97 | 156.97 | 150.25 | 150.59 | 1,976,235 | -6.01(-3.84%) |
Jul 01, 2019 | 154.50 | 157.28 | 150.00 | 156.60 | 2,587,138 | +4.65(+3.06%) |
Jun 28, 2019 | 131.10 | 155.75 | 130.09 | 151.95 | 8,070,600 | +22.19(+17.10%) |
Jun 27, 2019 | 128.76 | 131.65 | 128.55 | 129.76 | 1,068,364 | +1.42(+1.11%) |
Jun 26, 2019 | 124.89 | 129.43 | 124.61 | 128.34 | 1,338,751 | +4.18(+3.37%) |
Jun 25, 2019 | 128.55 | 129.95 | 123.79 | 124.16 | 1,011,001 | -3.18(-2.50%) |
Jun 24, 2019 | 130.23 | 131.00 | 126.45 | 127.34 | 852,579 | -2.54(-1.96%) |
Jun 21, 2019 | 129.54 | 130.89 | 127.28 | 129.88 | 1,050,800 | -0.31(-0.24%) |
Jun 20, 2019 | 135.38 | 135.71 | 129.13 | 130.19 | 1,000,255 | -4.22(-3.14%) |
Jun 19, 2019 | 133.16 | 135.70 | 132.60 | 134.41 | 1,770,062 | +2.09(+1.58%) |
Jun 18, 2019 | 128.97 | 134.00 | 128.00 | 132.32 | 2,041,866 | +5.25(+4.13%) |
Jun 17, 2019 | 121.35 | 127.99 | 120.06 | 127.07 | 1,596,120 | +7.50(+6.27%) |
Jun 14, 2019 | 123.00 | 123.78 | 118.91 | 119.57 | 710,000 | -3.64(-2.95%) |
Jun 13, 2019 | 120.77 | 124.14 | 119.62 | 123.21 | 897,368 | +3.21(+2.67%) |
Jun 12, 2019 | 118.82 | 120.34 | 117.97 | 120.00 | 613,252 | +1.53(+1.29%) |
Jun 11, 2019 | 121.39 | 121.68 | 117.67 | 118.47 | 655,011 | -2.31(-1.91%) |
Jun 10, 2019 | 124.63 | 125.50 | 120.65 | 120.78 | 519,276 | -3.12(-2.52%) |
Jun 07, 2019 | 122.58 | 124.98 | 121.53 | 123.90 | 620,200 | +1.49(+1.22%) |
Jun 06, 2019 | 121.41 | 124.90 | 120.26 | 122.41 | 1,098,631 | +0.67(+0.55%) |
Jun 05, 2019 | 119.90 | 121.97 | 118.11 | 121.74 | 709,610 | +3.23(+2.73%) |
Jun 04, 2019 | 117.09 | 119.00 | 115.35 | 118.51 | 627,904 | +3.58(+3.11%) |