Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 120.48 | 120.48 | 118.84 | 119.56 | 137,455 | -0.22(-0.18%) |
Aug 29, 2019 | 119.93 | 120.92 | 119.54 | 119.77 | 146,006 | +1.13(+0.95%) |
Aug 28, 2019 | 117.39 | 119.27 | 116.96 | 118.64 | 180,674 | +0.87(+0.74%) |
Aug 27, 2019 | 118.89 | 119.74 | 117.33 | 117.77 | 173,851 | -0.49(-0.41%) |
Aug 26, 2019 | 118.99 | 119.08 | 116.82 | 118.26 | 183,282 | +0.67(+0.57%) |
Aug 23, 2019 | 118.94 | 119.79 | 117.20 | 117.59 | 335,123 | -2.29(-1.91%) |
Aug 22, 2019 | 119.19 | 120.15 | 118.63 | 119.88 | 175,775 | +1.12(+0.94%) |
Aug 21, 2019 | 119.12 | 119.14 | 117.61 | 118.76 | 169,279 | +0.78(+0.66%) |
Aug 20, 2019 | 118.00 | 118.55 | 117.67 | 117.98 | 154,272 | -0.50(-0.42%) |
Aug 19, 2019 | 118.13 | 118.89 | 117.74 | 118.47 | 98,710 | +1.54(+1.32%) |
Aug 16, 2019 | 115.55 | 117.27 | 115.50 | 116.94 | 152,431 | +2.17(+1.89%) |
Aug 15, 2019 | 114.14 | 115.01 | 112.94 | 114.76 | 253,925 | +0.89(+0.78%) |
Aug 14, 2019 | 115.53 | 116.96 | 113.70 | 113.87 | 212,915 | -3.58(-3.05%) |
Aug 13, 2019 | 116.05 | 119.12 | 115.66 | 117.45 | 249,980 | +1.56(+1.35%) |
Aug 12, 2019 | 116.97 | 117.56 | 115.87 | 115.89 | 102,926 | -1.77(-1.50%) |
Aug 09, 2019 | 119.85 | 119.85 | 117.54 | 117.66 | 192,950 | -2.61(-2.17%) |
Aug 08, 2019 | 118.43 | 120.67 | 118.37 | 120.27 | 392,804 | +2.46(+2.09%) |
Aug 07, 2019 | 117.05 | 118.46 | 116.38 | 117.81 | 266,465 | -0.76(-0.64%) |
Aug 06, 2019 | 116.53 | 118.78 | 115.85 | 118.57 | 293,372 | +2.95(+2.55%) |
Aug 05, 2019 | 118.32 | 118.32 | 114.12 | 115.62 | 266,833 | -4.71(-3.91%) |
Aug 02, 2019 | 121.15 | 121.15 | 118.59 | 120.33 | 227,211 | -0.61(-0.50%) |
Aug 01, 2019 | 121.86 | 124.91 | 119.99 | 120.93 | 281,317 | -2.79(-2.25%) |
Jul 31, 2019 | 124.98 | 126.30 | 123.50 | 123.72 | 274,821 | -0.97(-0.78%) |
Jul 30, 2019 | 123.78 | 124.76 | 122.72 | 124.69 | 194,270 | +0.19(+0.16%) |
Jul 29, 2019 | 125.61 | 125.61 | 124.19 | 124.50 | 153,853 | -1.20(-0.95%) |
Jul 26, 2019 | 125.31 | 126.05 | 124.96 | 125.70 | 178,076 | +0.14(+0.11%) |
Jul 25, 2019 | 127.15 | 127.31 | 125.27 | 125.56 | 167,328 | -1.13(-0.89%) |
Jul 24, 2019 | 124.66 | 126.79 | 124.41 | 126.69 | 222,082 | +1.68(+1.34%) |
Jul 23, 2019 | 125.05 | 125.31 | 124.19 | 125.02 | 185,036 | +0.90(+0.72%) |
Jul 22, 2019 | 124.03 | 124.54 | 123.32 | 124.12 | 182,381 | +0.19(+0.15%) |
Jul 19, 2019 | 124.05 | 124.94 | 123.42 | 123.93 | 205,669 | +0.64(+0.52%) |
Jul 18, 2019 | 122.98 | 123.35 | 122.34 | 123.29 | 194,361 | +0.32(+0.26%) |
Jul 17, 2019 | 123.79 | 123.79 | 121.92 | 122.97 | 441,699 | -0.98(-0.79%) |
Jul 16, 2019 | 122.79 | 124.10 | 122.48 | 123.95 | 187,277 | +0.83(+0.67%) |
Jul 15, 2019 | 124.04 | 124.32 | 122.60 | 123.12 | 309,433 | -0.80(-0.65%) |
Jul 12, 2019 | 122.46 | 124.35 | 121.92 | 123.92 | 318,916 | +1.91(+1.57%) |
Jul 11, 2019 | 122.53 | 122.73 | 120.38 | 122.01 | 248,946 | -0.80(-0.65%) |
Jul 10, 2019 | 123.71 | 124.73 | 122.59 | 122.81 | 389,952 | -0.90(-0.73%) |
Jul 09, 2019 | 122.54 | 123.75 | 121.93 | 123.71 | 345,505 | +0.59(+0.48%) |
Jul 08, 2019 | 123.25 | 123.66 | 122.53 | 123.11 | 249,671 | -1.01(-0.81%) |
Jul 05, 2019 | 122.43 | 124.27 | 122.43 | 124.12 | 147,507 | +0.80(+0.65%) |
Jul 03, 2019 | 122.70 | 123.49 | 122.44 | 123.32 | 96,834 | +0.94(+0.77%) |
Jul 02, 2019 | 124.27 | 124.27 | 121.69 | 122.38 | 421,870 | -1.75(-1.41%) |
Jul 01, 2019 | 124.98 | 125.71 | 123.68 | 124.12 | 403,198 | +0.19(+0.15%) |
Jun 28, 2019 | 119.91 | 123.97 | 119.66 | 123.93 | 820,320 | +4.39(+3.67%) |
Jun 27, 2019 | 118.32 | 119.87 | 117.76 | 119.55 | 508,816 | +1.56(+1.32%) |
Jun 26, 2019 | 116.98 | 119.16 | 116.33 | 117.99 | 282,391 | +1.23(+1.05%) |
Jun 25, 2019 | 116.56 | 117.79 | 116.30 | 116.76 | 191,290 | +0.07(+0.06%) |
Jun 24, 2019 | 116.79 | 117.43 | 116.49 | 116.69 | 186,708 | +0.20(+0.17%) |
Jun 21, 2019 | 117.41 | 117.41 | 116.13 | 116.50 | 409,595 | -1.55(-1.31%) |
Jun 20, 2019 | 117.76 | 118.20 | 116.83 | 118.05 | 229,069 | +1.63(+1.40%) |
Jun 19, 2019 | 116.61 | 116.61 | 115.52 | 116.42 | 146,874 | +0.00(+0.00%) |
Jun 18, 2019 | 114.39 | 116.84 | 114.39 | 116.42 | 194,733 | +2.72(+2.39%) |
Jun 17, 2019 | 114.69 | 114.69 | 113.39 | 113.70 | 283,550 | -0.73(-0.64%) |
Jun 14, 2019 | 114.26 | 114.82 | 113.90 | 114.43 | 422,916 | -0.34(-0.30%) |
Jun 13, 2019 | 113.18 | 114.84 | 112.14 | 114.77 | 207,565 | +2.28(+2.02%) |
Jun 12, 2019 | 112.54 | 112.97 | 111.93 | 112.50 | 297,556 | +0.27(+0.24%) |
Jun 11, 2019 | 116.12 | 116.29 | 111.28 | 112.22 | 351,518 | -3.00(-2.60%) |
Jun 10, 2019 | 115.77 | 116.63 | 114.59 | 115.22 | 169,390 | +0.29(+0.25%) |
Jun 07, 2019 | 115.03 | 115.96 | 114.68 | 114.93 | 200,107 | +0.31(+0.27%) |
Jun 06, 2019 | 113.95 | 115.20 | 113.72 | 114.62 | 228,510 | +0.55(+0.48%) |
Jun 05, 2019 | 114.37 | 114.80 | 113.11 | 114.07 | 221,968 | -0.20(-0.18%) |
Jun 04, 2019 | 110.79 | 114.28 | 110.63 | 114.28 | 336,362 | +4.52(+4.11%) |