Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 112.22 | 112.55 | 111.19 | 111.78 | 187,536 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.09 | 110.15 | 111.40 | 140,625 | +2.28(+2.09%) |
Aug 28, 2019 | 107.34 | 109.36 | 107.23 | 109.12 | 150,117 | +1.30(+1.21%) |
Aug 27, 2019 | 109.00 | 109.77 | 107.18 | 107.82 | 233,345 | -0.13(-0.12%) |
Aug 26, 2019 | 108.49 | 108.82 | 107.29 | 107.95 | 235,607 | +0.35(+0.32%) |
Aug 23, 2019 | 110.12 | 111.34 | 107.31 | 107.60 | 259,821 | -3.42(-3.08%) |
Aug 22, 2019 | 111.77 | 112.10 | 110.19 | 111.03 | 156,769 | +0.08(+0.07%) |
Aug 21, 2019 | 112.11 | 112.49 | 110.95 | 110.95 | 380,934 | +0.21(+0.19%) |
Aug 20, 2019 | 109.95 | 111.32 | 108.77 | 110.74 | 368,913 | +0.39(+0.36%) |
Aug 19, 2019 | 109.80 | 111.17 | 109.77 | 110.35 | 380,399 | +2.26(+2.09%) |
Aug 16, 2019 | 105.07 | 108.82 | 105.07 | 108.09 | 382,357 | +3.74(+3.59%) |
Aug 15, 2019 | 103.11 | 104.46 | 102.99 | 104.35 | 283,793 | +1.84(+1.80%) |
Aug 14, 2019 | 101.71 | 103.59 | 101.71 | 102.50 | 598,815 | -2.90(-2.75%) |
Aug 13, 2019 | 103.28 | 107.12 | 102.74 | 105.40 | 230,362 | +1.93(+1.86%) |
Aug 12, 2019 | 105.78 | 105.78 | 102.79 | 103.48 | 218,573 | -3.39(-3.17%) |
Aug 09, 2019 | 108.71 | 108.78 | 106.81 | 106.86 | 314,888 | -1.99(-1.83%) |
Aug 08, 2019 | 107.35 | 110.02 | 107.29 | 108.85 | 464,324 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.18 | 102.58 | 103.93 | 370,277 | -1.97(-1.86%) |
Aug 06, 2019 | 104.66 | 105.92 | 104.10 | 105.91 | 255,829 | +1.86(+1.79%) |
Aug 05, 2019 | 106.89 | 107.11 | 102.63 | 104.05 | 254,638 | -5.60(-5.11%) |
Aug 02, 2019 | 110.96 | 111.00 | 108.25 | 109.65 | 156,749 | -1.17(-1.05%) |
Aug 01, 2019 | 114.56 | 115.18 | 110.31 | 110.82 | 284,428 | -3.93(-3.42%) |
Jul 31, 2019 | 116.25 | 117.37 | 114.33 | 114.75 | 209,129 | -1.71(-1.47%) |
Jul 30, 2019 | 114.95 | 116.46 | 114.95 | 116.46 | 156,521 | +0.58(+0.50%) |
Jul 29, 2019 | 116.64 | 117.81 | 115.42 | 115.88 | 230,908 | -1.14(-0.98%) |
Jul 26, 2019 | 116.37 | 117.50 | 116.11 | 117.02 | 126,917 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.91 | 115.91 | 116.08 | 186,912 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.17 | 115.23 | 116.78 | 210,910 | +1.18(+1.02%) |
Jul 23, 2019 | 114.60 | 115.64 | 114.33 | 115.61 | 128,262 | +1.50(+1.31%) |
Jul 22, 2019 | 113.39 | 114.26 | 112.89 | 114.11 | 178,165 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.54 | 113.21 | 113.30 | 151,617 | -1.01(-0.88%) |
Jul 18, 2019 | 113.18 | 114.77 | 113.18 | 114.31 | 213,421 | +0.81(+0.72%) |
Jul 17, 2019 | 116.36 | 116.36 | 113.44 | 113.49 | 165,788 | -3.23(-2.76%) |
Jul 16, 2019 | 116.03 | 117.23 | 115.50 | 116.72 | 155,394 | +0.76(+0.65%) |
Jul 15, 2019 | 116.67 | 117.16 | 115.21 | 115.96 | 452,101 | -0.94(-0.80%) |
Jul 12, 2019 | 114.44 | 117.14 | 114.08 | 116.90 | 441,165 | +3.07(+2.70%) |
Jul 11, 2019 | 114.62 | 114.89 | 112.99 | 113.83 | 244,602 | -0.61(-0.53%) |
Jul 10, 2019 | 116.00 | 116.86 | 114.27 | 114.44 | 460,518 | -1.25(-1.08%) |
Jul 09, 2019 | 114.83 | 115.96 | 114.59 | 115.69 | 269,664 | +0.28(+0.24%) |
Jul 08, 2019 | 115.80 | 117.08 | 115.31 | 115.41 | 202,248 | -1.49(-1.27%) |
Jul 05, 2019 | 115.50 | 116.91 | 115.25 | 116.90 | 228,388 | +1.08(+0.93%) |
Jul 03, 2019 | 113.83 | 115.83 | 113.76 | 115.82 | 215,450 | +2.40(+2.12%) |
Jul 02, 2019 | 115.16 | 116.12 | 112.82 | 113.42 | 413,586 | -1.81(-1.57%) |
Jul 01, 2019 | 113.51 | 115.35 | 112.33 | 115.23 | 304,335 | +3.05(+2.72%) |
Jun 28, 2019 | 113.98 | 114.80 | 111.64 | 112.18 | 5,438,650 | -1.34(-1.18%) |
Jun 27, 2019 | 111.62 | 113.57 | 111.62 | 113.52 | 277,928 | +2.35(+2.11%) |
Jun 26, 2019 | 111.85 | 114.17 | 111.05 | 111.17 | 268,772 | -0.09(-0.08%) |
Jun 25, 2019 | 112.00 | 113.19 | 110.96 | 111.27 | 240,071 | -0.58(-0.52%) |
Jun 24, 2019 | 113.17 | 114.12 | 111.71 | 111.85 | 214,080 | -1.25(-1.11%) |
Jun 21, 2019 | 114.44 | 115.95 | 113.02 | 113.10 | 442,876 | -1.88(-1.64%) |
Jun 20, 2019 | 114.82 | 115.25 | 112.23 | 114.98 | 269,852 | +1.52(+1.34%) |
Jun 19, 2019 | 114.43 | 115.45 | 113.35 | 113.47 | 181,613 | -0.67(-0.59%) |
Jun 18, 2019 | 111.71 | 115.03 | 111.71 | 114.14 | 158,601 | +2.54(+2.28%) |
Jun 17, 2019 | 112.72 | 113.55 | 111.25 | 111.59 | 212,739 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.19 | 112.46 | 112.79 | 146,270 | -1.33(-1.16%) |
Jun 13, 2019 | 114.63 | 115.39 | 113.65 | 114.12 | 154,571 | -0.07(-0.06%) |
Jun 12, 2019 | 114.13 | 114.72 | 113.57 | 114.19 | 245,006 | -0.18(-0.15%) |
Jun 11, 2019 | 114.78 | 115.80 | 113.02 | 114.36 | 241,875 | +0.36(+0.32%) |
Jun 10, 2019 | 111.80 | 115.12 | 110.86 | 114.00 | 307,684 | +1.91(+1.70%) |
Jun 07, 2019 | 111.77 | 112.90 | 111.51 | 112.09 | 266,131 | +0.28(+0.25%) |
Jun 06, 2019 | 112.40 | 113.22 | 111.12 | 111.81 | 272,490 | -0.45(-0.40%) |
Jun 05, 2019 | 112.52 | 112.84 | 110.50 | 112.26 | 205,726 | -0.29(-0.26%) |
Jun 04, 2019 | 110.44 | 112.70 | 110.28 | 112.55 | 165,419 | +3.75(+3.45%) |