Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 127.88 | 129.55 | 124.34 | 125.60 | 187,700 | -2.29(-1.79%) |
Aug 29, 2019 | 128.89 | 130.07 | 127.36 | 127.89 | 269,671 | -0.33(-0.26%) |
Aug 28, 2019 | 126.35 | 132.72 | 125.90 | 128.22 | 221,282 | +1.28(+1.01%) |
Aug 27, 2019 | 126.40 | 127.19 | 124.73 | 126.94 | 312,451 | +0.93(+0.74%) |
Aug 26, 2019 | 129.85 | 129.85 | 125.57 | 126.01 | 366,750 | +0.26(+0.21%) |
Aug 23, 2019 | 131.52 | 132.12 | 125.48 | 125.75 | 247,200 | -5.53(-4.21%) |
Aug 22, 2019 | 129.32 | 131.44 | 129.21 | 131.28 | 232,703 | +1.78(+1.37%) |
Aug 21, 2019 | 129.13 | 129.98 | 127.57 | 129.50 | 154,844 | +1.26(+0.98%) |
Aug 20, 2019 | 128.27 | 128.60 | 127.38 | 128.24 | 182,993 | -0.28(-0.22%) |
Aug 19, 2019 | 128.50 | 129.71 | 127.61 | 128.52 | 267,869 | +0.86(+0.67%) |
Aug 16, 2019 | 127.81 | 128.63 | 127.08 | 127.66 | 144,200 | +0.21(+0.16%) |
Aug 15, 2019 | 125.83 | 128.80 | 124.69 | 127.45 | 278,710 | +2.07(+1.65%) |
Aug 14, 2019 | 124.53 | 126.75 | 124.04 | 125.38 | 246,504 | -0.58(-0.46%) |
Aug 13, 2019 | 124.00 | 126.86 | 123.56 | 125.96 | 206,349 | +1.62(+1.30%) |
Aug 12, 2019 | 125.09 | 126.21 | 123.88 | 124.34 | 128,181 | -1.54(-1.22%) |
Aug 09, 2019 | 124.18 | 128.97 | 124.18 | 125.88 | 303,300 | +1.00(+0.80%) |
Aug 08, 2019 | 123.28 | 125.00 | 122.80 | 124.88 | 499,171 | +2.34(+1.91%) |
Aug 07, 2019 | 124.09 | 125.00 | 117.24 | 122.54 | 572,656 | +2.46(+2.05%) |
Aug 06, 2019 | 116.79 | 120.31 | 115.74 | 120.08 | 331,392 | +4.10(+3.54%) |
Aug 05, 2019 | 114.20 | 116.29 | 112.45 | 115.98 | 556,736 | +0.95(+0.83%) |
Aug 02, 2019 | 114.84 | 116.47 | 114.52 | 115.03 | 238,100 | -0.08(-0.07%) |
Aug 01, 2019 | 111.74 | 117.03 | 110.01 | 115.11 | 1,055,983 | +6.34(+5.83%) |
Jul 31, 2019 | 127.73 | 127.90 | 108.00 | 108.77 | 2,043,042 | -19.73(-15.35%) |
Jul 30, 2019 | 127.14 | 128.65 | 127.04 | 128.50 | 128,634 | +1.13(+0.89%) |
Jul 29, 2019 | 126.96 | 127.99 | 126.54 | 127.37 | 323,627 | +0.42(+0.33%) |
Jul 26, 2019 | 127.32 | 128.12 | 126.56 | 126.95 | 192,700 | -0.03(-0.02%) |
Jul 25, 2019 | 127.58 | 128.01 | 126.69 | 126.98 | 130,572 | -0.91(-0.71%) |
Jul 24, 2019 | 126.83 | 128.08 | 126.47 | 127.89 | 121,525 | +1.06(+0.84%) |
Jul 23, 2019 | 127.14 | 128.02 | 126.51 | 126.83 | 281,334 | +0.23(+0.18%) |
Jul 22, 2019 | 126.84 | 128.50 | 126.39 | 126.60 | 286,818 | +0.13(+0.10%) |
Jul 19, 2019 | 125.10 | 127.83 | 124.50 | 126.47 | 343,400 | +1.47(+1.18%) |
Jul 18, 2019 | 124.09 | 125.09 | 123.75 | 125.00 | 196,566 | +0.96(+0.77%) |
Jul 17, 2019 | 122.01 | 124.72 | 121.70 | 124.04 | 329,119 | +2.29(+1.88%) |
Jul 16, 2019 | 119.79 | 122.40 | 119.79 | 121.75 | 205,738 | +1.59(+1.32%) |
Jul 15, 2019 | 118.95 | 120.52 | 118.56 | 120.16 | 129,708 | +1.00(+0.84%) |
Jul 12, 2019 | 117.92 | 119.71 | 117.45 | 119.16 | 193,600 | +1.59(+1.35%) |
Jul 11, 2019 | 116.67 | 117.78 | 116.59 | 117.57 | 198,896 | +1.11(+0.95%) |
Jul 10, 2019 | 116.78 | 117.66 | 116.14 | 116.46 | 221,209 | -0.10(-0.09%) |
Jul 09, 2019 | 116.09 | 116.76 | 116.00 | 116.56 | 226,330 | +0.06(+0.05%) |
Jul 08, 2019 | 117.93 | 117.93 | 115.85 | 116.50 | 219,250 | -1.60(-1.35%) |
Jul 05, 2019 | 117.59 | 118.25 | 117.00 | 118.10 | 114,800 | -0.39(-0.33%) |
Jul 03, 2019 | 117.90 | 118.63 | 117.53 | 118.49 | 79,400 | +0.84(+0.71%) |
Jul 02, 2019 | 117.93 | 118.58 | 117.00 | 117.65 | 198,469 | -0.42(-0.36%) |
Jul 01, 2019 | 118.06 | 119.44 | 116.85 | 118.07 | 196,364 | +1.05(+0.90%) |
Jun 28, 2019 | 117.43 | 119.16 | 116.80 | 117.02 | 1,321,500 | +0.13(+0.11%) |
Jun 27, 2019 | 116.73 | 117.81 | 115.92 | 116.89 | 342,470 | +0.51(+0.44%) |
Jun 26, 2019 | 118.57 | 119.33 | 115.05 | 116.38 | 285,052 | -1.78(-1.51%) |
Jun 25, 2019 | 118.97 | 119.01 | 116.39 | 118.16 | 302,121 | -0.62(-0.52%) |
Jun 24, 2019 | 120.41 | 120.62 | 118.70 | 118.78 | 196,463 | -1.46(-1.21%) |
Jun 21, 2019 | 121.49 | 122.21 | 119.75 | 120.24 | 331,600 | -1.99(-1.63%) |
Jun 20, 2019 | 123.29 | 123.80 | 120.43 | 122.23 | 287,749 | -0.55(-0.45%) |
Jun 19, 2019 | 122.80 | 122.98 | 121.67 | 122.78 | 336,348 | -0.24(-0.20%) |
Jun 18, 2019 | 124.10 | 124.63 | 122.88 | 123.02 | 215,562 | -0.68(-0.55%) |
Jun 17, 2019 | 124.18 | 124.64 | 122.61 | 123.70 | 256,137 | +0.33(+0.27%) |
Jun 14, 2019 | 122.74 | 123.67 | 121.92 | 123.37 | 253,600 | +0.28(+0.23%) |
Jun 13, 2019 | 124.28 | 124.57 | 122.88 | 123.09 | 282,662 | -0.67(-0.54%) |
Jun 12, 2019 | 123.69 | 124.83 | 123.60 | 123.76 | 267,842 | -0.04(-0.03%) |
Jun 11, 2019 | 126.50 | 126.75 | 122.65 | 123.80 | 495,919 | -2.14(-1.70%) |
Jun 10, 2019 | 125.80 | 126.99 | 125.28 | 125.94 | 369,495 | -0.24(-0.19%) |
Jun 07, 2019 | 128.98 | 129.53 | 125.58 | 126.18 | 778,900 | -2.28(-1.77%) |
Jun 06, 2019 | 128.80 | 129.58 | 128.26 | 128.46 | 467,505 | -0.49(-0.38%) |
Jun 05, 2019 | 125.24 | 129.48 | 124.00 | 128.95 | 369,091 | +3.90(+3.12%) |
Jun 04, 2019 | 122.76 | 125.07 | 121.74 | 125.05 | 212,708 | +3.03(+2.48%) |