Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 121.58 | 121.58 | 120.41 | 120.86 | 373,786 | -0.09(-0.08%) |
Aug 29, 2019 | 120.65 | 121.17 | 120.13 | 120.95 | 405,901 | +1.47(+1.23%) |
Aug 28, 2019 | 118.34 | 119.54 | 118.01 | 119.48 | 283,087 | +0.87(+0.73%) |
Aug 27, 2019 | 119.76 | 119.92 | 118.33 | 118.61 | 363,361 | -0.45(-0.38%) |
Aug 26, 2019 | 118.73 | 119.09 | 118.07 | 119.06 | 455,358 | +1.43(+1.21%) |
Aug 23, 2019 | 120.24 | 120.98 | 117.09 | 117.63 | 904,675 | -3.21(-2.66%) |
Aug 22, 2019 | 121.25 | 121.51 | 120.11 | 120.84 | 388,194 | -0.09(-0.08%) |
Aug 21, 2019 | 120.93 | 121.12 | 120.65 | 120.94 | 329,384 | +1.07(+0.90%) |
Aug 20, 2019 | 120.69 | 120.84 | 119.83 | 119.86 | 439,602 | -1.01(-0.83%) |
Aug 19, 2019 | 120.74 | 121.13 | 120.48 | 120.87 | 291,310 | +1.50(+1.26%) |
Aug 16, 2019 | 118.44 | 119.52 | 118.44 | 119.37 | 345,709 | +1.81(+1.54%) |
Aug 15, 2019 | 117.76 | 118.04 | 116.66 | 117.56 | 401,544 | +0.22(+0.18%) |
Aug 14, 2019 | 119.06 | 119.28 | 117.33 | 117.34 | 651,101 | -3.57(-2.95%) |
Aug 13, 2019 | 118.85 | 121.54 | 118.75 | 120.91 | 322,761 | +1.90(+1.60%) |
Aug 12, 2019 | 119.67 | 119.95 | 118.52 | 119.00 | 208,713 | -1.37(-1.14%) |
Aug 09, 2019 | 120.83 | 121.04 | 119.56 | 120.38 | 514,813 | -0.88(-0.72%) |
Aug 08, 2019 | 119.68 | 121.25 | 119.46 | 121.25 | 492,774 | +2.31(+1.94%) |
Aug 07, 2019 | 117.60 | 119.24 | 116.48 | 118.95 | 570,627 | -0.05(-0.04%) |
Aug 06, 2019 | 118.31 | 119.08 | 117.57 | 119.00 | 560,188 | +1.64(+1.40%) |
Aug 05, 2019 | 119.19 | 119.19 | 116.48 | 117.35 | 964,544 | -3.74(-3.09%) |
Aug 02, 2019 | 121.57 | 121.57 | 120.27 | 121.09 | 748,537 | -0.84(-0.69%) |
Aug 01, 2019 | 123.13 | 124.59 | 121.63 | 121.94 | 798,210 | -0.99(-0.80%) |
Jul 31, 2019 | 124.58 | 124.65 | 122.13 | 122.92 | 561,746 | -1.54(-1.24%) |
Jul 30, 2019 | 124.31 | 124.73 | 124.11 | 124.46 | 266,484 | -0.48(-0.38%) |
Jul 29, 2019 | 125.08 | 125.08 | 124.62 | 124.94 | 147,037 | -0.19(-0.15%) |
Jul 26, 2019 | 124.60 | 125.23 | 124.46 | 125.13 | 331,885 | +1.05(+0.84%) |
Jul 25, 2019 | 124.53 | 124.57 | 123.74 | 124.08 | 322,940 | -0.55(-0.44%) |
Jul 24, 2019 | 123.69 | 124.63 | 123.69 | 124.63 | 335,179 | +0.59(+0.47%) |
Jul 23, 2019 | 123.81 | 124.09 | 123.43 | 124.04 | 262,137 | +0.77(+0.63%) |
Jul 22, 2019 | 123.06 | 123.46 | 122.78 | 123.27 | 520,832 | +0.39(+0.32%) |
Jul 19, 2019 | 124.19 | 124.19 | 122.78 | 122.88 | 557,036 | -0.72(-0.58%) |
Jul 18, 2019 | 122.96 | 123.73 | 122.67 | 123.60 | 430,008 | +0.37(+0.30%) |
Jul 17, 2019 | 124.07 | 124.15 | 123.22 | 123.22 | 509,186 | -0.79(-0.64%) |
Jul 16, 2019 | 124.42 | 124.50 | 123.87 | 124.02 | 227,969 | -0.48(-0.38%) |
Jul 15, 2019 | 124.56 | 124.56 | 124.20 | 124.49 | 258,458 | +0.10(+0.08%) |
Jul 12, 2019 | 124.09 | 124.39 | 123.94 | 124.39 | 283,769 | +0.51(+0.41%) |
Jul 11, 2019 | 123.93 | 124.08 | 123.49 | 123.88 | 328,042 | +0.20(+0.17%) |
Jul 10, 2019 | 123.40 | 124.01 | 123.24 | 123.67 | 396,922 | +0.77(+0.62%) |
Jul 09, 2019 | 122.11 | 123.03 | 122.11 | 122.91 | 345,595 | +0.26(+0.21%) |
Jul 08, 2019 | 122.71 | 122.78 | 122.36 | 122.64 | 268,493 | -0.64(-0.52%) |
Jul 05, 2019 | 122.93 | 123.44 | 122.50 | 123.29 | 191,179 | -0.18(-0.14%) |
Jul 03, 2019 | 122.82 | 123.47 | 122.78 | 123.47 | 174,890 | +0.95(+0.78%) |
Jul 02, 2019 | 121.98 | 122.53 | 121.71 | 122.51 | 452,801 | +0.49(+0.41%) |
Jul 01, 2019 | 122.45 | 122.59 | 121.52 | 122.02 | 523,964 | +1.09(+0.90%) |
Jun 28, 2019 | 120.95 | 121.09 | 120.50 | 120.93 | 481,486 | +0.42(+0.35%) |
Jun 27, 2019 | 120.57 | 120.77 | 120.30 | 120.51 | 304,809 | +0.32(+0.26%) |
Jun 26, 2019 | 120.64 | 120.83 | 120.15 | 120.19 | 199,483 | -0.01(-0.01%) |
Jun 25, 2019 | 121.52 | 121.53 | 120.07 | 120.20 | 394,058 | -1.30(-1.07%) |
Jun 24, 2019 | 121.66 | 121.83 | 121.46 | 121.50 | 267,033 | -0.14(-0.12%) |
Jun 21, 2019 | 121.54 | 122.25 | 121.53 | 121.64 | 470,662 | -0.03(-0.02%) |
Jun 20, 2019 | 121.78 | 121.90 | 120.79 | 121.66 | 516,884 | +1.19(+0.98%) |
Jun 19, 2019 | 120.45 | 120.75 | 119.69 | 120.48 | 415,464 | +0.16(+0.13%) |
Jun 18, 2019 | 119.96 | 120.81 | 119.86 | 120.32 | 718,008 | +1.19(+0.99%) |
Jun 17, 2019 | 118.97 | 119.39 | 118.95 | 119.14 | 332,745 | +0.25(+0.21%) |
Jun 14, 2019 | 118.76 | 119.17 | 118.52 | 118.88 | 541,036 | -0.11(-0.09%) |
Jun 13, 2019 | 118.86 | 119.09 | 118.54 | 119.00 | 308,193 | +0.58(+0.49%) |
Jun 12, 2019 | 118.58 | 118.78 | 118.24 | 118.42 | 188,303 | -0.27(-0.23%) |
Jun 11, 2019 | 119.49 | 119.66 | 118.47 | 118.69 | 231,970 | +0.06(+0.05%) |
Jun 10, 2019 | 118.70 | 119.44 | 118.56 | 118.62 | 306,919 | +0.64(+0.54%) |
Jun 07, 2019 | 117.04 | 118.46 | 117.04 | 117.98 | 282,922 | +1.37(+1.18%) |
Jun 06, 2019 | 115.86 | 116.91 | 115.67 | 116.61 | 403,552 | +0.87(+0.75%) |
Jun 05, 2019 | 115.63 | 115.76 | 114.78 | 115.74 | 365,092 | +0.83(+0.73%) |
Jun 04, 2019 | 113.43 | 114.95 | 113.32 | 114.91 | 547,469 | +2.52(+2.24%) |