Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 119.12 | 120.00 | 118.82 | 119.67 | 4,276,894 | +0.62(+0.52%) |
Aug 29, 2019 | 118.69 | 119.41 | 117.73 | 119.05 | 3,479,377 | +0.73(+0.61%) |
Aug 28, 2019 | 117.72 | 118.45 | 117.52 | 118.32 | 4,539,054 | +0.38(+0.32%) |
Aug 27, 2019 | 117.45 | 118.47 | 117.00 | 117.94 | 8,212,668 | +0.89(+0.76%) |
Aug 26, 2019 | 114.50 | 117.06 | 114.29 | 117.05 | 4,517,911 | +3.04(+2.66%) |
Aug 23, 2019 | 115.92 | 116.71 | 113.38 | 114.01 | 4,844,184 | -2.09(-1.80%) |
Aug 22, 2019 | 115.31 | 116.34 | 114.93 | 116.11 | 2,838,379 | +0.28(+0.24%) |
Aug 21, 2019 | 116.33 | 116.96 | 115.20 | 115.83 | 3,355,647 | +0.56(+0.49%) |
Aug 20, 2019 | 116.23 | 116.49 | 115.27 | 115.27 | 3,610,844 | -0.76(-0.66%) |
Aug 19, 2019 | 115.59 | 116.27 | 115.48 | 116.03 | 3,543,384 | +0.71(+0.61%) |
Aug 16, 2019 | 115.02 | 115.81 | 114.34 | 115.32 | 4,124,246 | +0.91(+0.80%) |
Aug 15, 2019 | 113.48 | 114.85 | 113.25 | 114.41 | 4,321,745 | +1.40(+1.24%) |
Aug 14, 2019 | 113.36 | 114.24 | 112.73 | 113.01 | 7,120,838 | -0.71(-0.62%) |
Aug 13, 2019 | 112.27 | 114.11 | 111.97 | 113.72 | 4,762,872 | +0.36(+0.32%) |
Aug 12, 2019 | 112.42 | 113.36 | 111.91 | 113.36 | 3,337,304 | +0.81(+0.72%) |
Aug 09, 2019 | 113.52 | 113.55 | 111.43 | 112.55 | 3,347,065 | -0.76(-0.67%) |
Aug 08, 2019 | 112.11 | 113.56 | 111.15 | 113.31 | 4,229,958 | +1.48(+1.32%) |
Aug 07, 2019 | 110.63 | 112.33 | 109.08 | 111.83 | 7,025,674 | +1.16(+1.05%) |
Aug 06, 2019 | 109.21 | 111.15 | 108.86 | 110.67 | 7,151,001 | +1.79(+1.65%) |
Aug 05, 2019 | 112.33 | 113.03 | 108.42 | 108.88 | 7,075,220 | -3.08(-2.75%) |
Aug 02, 2019 | 111.24 | 112.75 | 110.72 | 111.96 | 6,367,925 | +0.68(+0.61%) |
Aug 01, 2019 | 112.87 | 113.25 | 110.95 | 111.28 | 7,083,268 | -0.59(-0.52%) |
Jul 31, 2019 | 114.20 | 114.20 | 110.49 | 111.86 | 6,578,192 | -2.34(-2.05%) |
Jul 30, 2019 | 114.95 | 115.60 | 113.98 | 114.20 | 3,847,519 | -0.92(-0.80%) |
Jul 29, 2019 | 115.09 | 115.58 | 114.81 | 115.12 | 5,179,777 | +0.27(+0.24%) |
Jul 26, 2019 | 113.29 | 115.02 | 112.65 | 114.85 | 5,234,145 | +1.95(+1.73%) |
Jul 25, 2019 | 112.58 | 113.36 | 112.37 | 112.89 | 3,810,706 | -0.19(-0.17%) |
Jul 24, 2019 | 114.83 | 114.83 | 112.57 | 113.09 | 5,335,323 | -1.34(-1.17%) |
Jul 23, 2019 | 114.77 | 115.74 | 114.14 | 114.43 | 4,736,943 | +0.40(+0.35%) |
Jul 22, 2019 | 114.21 | 114.49 | 113.45 | 114.02 | 5,041,091 | +0.17(+0.15%) |
Jul 19, 2019 | 116.55 | 116.57 | 113.79 | 113.86 | 5,738,136 | -2.44(-2.10%) |
Jul 18, 2019 | 116.06 | 116.58 | 115.11 | 116.30 | 4,225,985 | +0.09(+0.08%) |
Jul 17, 2019 | 117.21 | 117.52 | 115.94 | 116.21 | 4,690,418 | -0.89(-0.76%) |
Jul 16, 2019 | 117.35 | 118.36 | 116.45 | 117.10 | 4,592,771 | -0.31(-0.26%) |
Jul 15, 2019 | 116.93 | 117.42 | 116.01 | 117.41 | 3,516,723 | +0.76(+0.65%) |
Jul 12, 2019 | 117.28 | 117.66 | 116.06 | 116.65 | 5,120,002 | -0.94(-0.80%) |
Jul 11, 2019 | 117.46 | 117.93 | 116.71 | 117.58 | 4,506,663 | -0.05(-0.05%) |
Jul 10, 2019 | 115.88 | 117.68 | 115.42 | 117.64 | 7,017,023 | +2.34(+2.03%) |
Jul 09, 2019 | 116.40 | 116.75 | 114.41 | 115.30 | 9,407,097 | -0.72(-0.62%) |
Jul 08, 2019 | 116.49 | 116.75 | 115.56 | 116.02 | 6,687,421 | -0.40(-0.35%) |
Jul 05, 2019 | 116.31 | 116.83 | 115.13 | 116.42 | 3,834,488 | -0.85(-0.72%) |
Jul 03, 2019 | 116.39 | 117.36 | 116.20 | 117.27 | 3,266,742 | +1.36(+1.18%) |
Jul 02, 2019 | 115.61 | 116.10 | 114.96 | 115.91 | 3,694,326 | +0.89(+0.78%) |
Jul 01, 2019 | 115.52 | 115.78 | 114.71 | 115.01 | 4,054,918 | +0.25(+0.21%) |
Jun 28, 2019 | 115.77 | 115.89 | 114.44 | 114.77 | 7,219,373 | -0.49(-0.43%) |
Jun 27, 2019 | 115.75 | 115.91 | 114.99 | 115.26 | 5,428,308 | -0.55(-0.48%) |
Jun 26, 2019 | 116.46 | 117.08 | 115.79 | 115.81 | 6,881,844 | -1.30(-1.11%) |
Jun 25, 2019 | 117.26 | 117.70 | 116.88 | 117.11 | 4,771,858 | -0.29(-0.25%) |
Jun 24, 2019 | 117.85 | 118.36 | 117.23 | 117.40 | 4,211,260 | +0.16(+0.13%) |
Jun 21, 2019 | 117.42 | 117.77 | 116.95 | 117.24 | 8,793,502 | -0.17(-0.15%) |
Jun 20, 2019 | 117.17 | 117.67 | 116.70 | 117.42 | 4,396,120 | +1.15(+0.99%) |
Jun 19, 2019 | 115.58 | 116.66 | 114.94 | 116.27 | 4,970,116 | +0.69(+0.60%) |
Jun 18, 2019 | 117.65 | 117.65 | 115.41 | 115.58 | 5,002,456 | -0.40(-0.35%) |
Jun 17, 2019 | 116.16 | 116.61 | 115.42 | 115.98 | 3,114,211 | -0.18(-0.16%) |
Jun 14, 2019 | 116.41 | 116.88 | 116.01 | 116.17 | 3,761,135 | -0.18(-0.16%) |
Jun 13, 2019 | 116.80 | 117.09 | 115.40 | 116.35 | 3,257,985 | -0.17(-0.15%) |
Jun 12, 2019 | 117.29 | 117.66 | 116.11 | 116.53 | 3,773,647 | -0.05(-0.05%) |
Jun 11, 2019 | 117.33 | 117.58 | 116.13 | 116.58 | 4,060,282 | -0.34(-0.29%) |
Jun 10, 2019 | 116.56 | 117.00 | 115.84 | 116.92 | 3,379,577 | +0.11(+0.09%) |
Jun 07, 2019 | 116.26 | 117.90 | 116.05 | 116.81 | 7,235,598 | +1.30(+1.13%) |
Jun 06, 2019 | 114.72 | 115.77 | 114.27 | 115.51 | 6,316,148 | +1.35(+1.18%) |
Jun 05, 2019 | 112.27 | 114.34 | 111.96 | 114.16 | 5,850,649 | +2.02(+1.80%) |
Jun 04, 2019 | 112.73 | 112.79 | 111.23 | 112.14 | 4,882,081 | +0.07(+0.06%) |