Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 133.69 | 134.21 | 132.01 | 133.77 | 645,723 | +0.88(+0.66%) |
Aug 29, 2019 | 132.52 | 133.30 | 131.48 | 132.89 | 399,547 | +1.30(+0.99%) |
Aug 28, 2019 | 130.25 | 131.68 | 130.25 | 131.59 | 390,910 | +1.01(+0.77%) |
Aug 27, 2019 | 130.15 | 131.20 | 129.38 | 130.58 | 379,045 | +0.83(+0.64%) |
Aug 26, 2019 | 127.96 | 129.81 | 127.42 | 129.76 | 369,885 | +2.82(+2.22%) |
Aug 23, 2019 | 130.57 | 130.78 | 126.14 | 126.94 | 551,379 | -3.71(-2.84%) |
Aug 22, 2019 | 131.33 | 131.63 | 129.48 | 130.64 | 332,940 | -0.50(-0.38%) |
Aug 21, 2019 | 130.71 | 131.93 | 130.46 | 131.14 | 291,916 | +1.19(+0.92%) |
Aug 20, 2019 | 130.96 | 131.45 | 129.86 | 129.95 | 561,413 | -0.65(-0.50%) |
Aug 19, 2019 | 130.29 | 130.84 | 129.82 | 130.60 | 563,482 | +1.50(+1.16%) |
Aug 16, 2019 | 127.97 | 129.29 | 127.56 | 129.10 | 595,740 | +2.03(+1.59%) |
Aug 15, 2019 | 125.92 | 127.62 | 125.50 | 127.08 | 336,458 | +1.13(+0.90%) |
Aug 14, 2019 | 128.12 | 129.39 | 125.84 | 125.95 | 510,612 | -3.31(-2.56%) |
Aug 13, 2019 | 125.58 | 129.70 | 125.58 | 129.26 | 564,041 | +3.24(+2.57%) |
Aug 12, 2019 | 125.79 | 127.23 | 125.56 | 126.02 | 439,690 | +0.20(+0.16%) |
Aug 09, 2019 | 125.44 | 126.54 | 124.70 | 125.82 | 514,336 | -0.01(-0.01%) |
Aug 08, 2019 | 123.30 | 126.03 | 123.03 | 125.83 | 500,628 | +2.31(+1.87%) |
Aug 07, 2019 | 121.89 | 124.03 | 120.29 | 123.52 | 580,024 | -0.41(-0.33%) |
Aug 06, 2019 | 122.15 | 124.04 | 121.46 | 123.94 | 518,552 | +2.42(+1.99%) |
Aug 05, 2019 | 123.81 | 123.83 | 120.43 | 121.51 | 804,160 | -3.24(-2.59%) |
Aug 02, 2019 | 126.96 | 127.23 | 123.65 | 124.75 | 521,647 | -1.22(-0.97%) |
Aug 01, 2019 | 124.21 | 127.51 | 123.67 | 125.97 | 737,936 | +2.73(+2.21%) |
Jul 31, 2019 | 124.63 | 125.22 | 122.12 | 123.24 | 581,720 | -1.45(-1.17%) |
Jul 30, 2019 | 123.66 | 125.99 | 123.66 | 124.69 | 622,221 | +0.78(+0.63%) |
Jul 29, 2019 | 123.12 | 124.02 | 121.24 | 123.92 | 870,319 | +2.43(+2.00%) |
Jul 26, 2019 | 124.48 | 127.24 | 120.25 | 121.48 | 1,251,326 | +2.90(+2.45%) |
Jul 25, 2019 | 119.55 | 119.61 | 118.04 | 118.58 | 552,158 | -1.55(-1.29%) |
Jul 24, 2019 | 118.75 | 120.17 | 117.81 | 120.13 | 519,450 | +1.56(+1.32%) |
Jul 23, 2019 | 118.02 | 118.79 | 116.73 | 118.57 | 418,208 | +0.18(+0.15%) |
Jul 22, 2019 | 118.60 | 119.43 | 118.06 | 118.39 | 524,472 | +0.17(+0.15%) |
Jul 19, 2019 | 119.90 | 120.45 | 118.17 | 118.22 | 464,313 | -1.24(-1.04%) |
Jul 18, 2019 | 118.68 | 120.00 | 118.54 | 119.46 | 429,453 | +0.94(+0.79%) |
Jul 17, 2019 | 117.56 | 119.13 | 117.05 | 118.53 | 460,345 | +0.39(+0.33%) |
Jul 16, 2019 | 118.68 | 118.88 | 117.53 | 118.13 | 429,710 | -0.36(-0.31%) |
Jul 15, 2019 | 119.21 | 119.55 | 118.39 | 118.50 | 560,376 | -0.61(-0.51%) |
Jul 12, 2019 | 119.21 | 119.32 | 117.96 | 119.11 | 415,855 | -0.32(-0.26%) |
Jul 11, 2019 | 119.43 | 119.60 | 118.53 | 119.42 | 523,790 | +0.69(+0.58%) |
Jul 10, 2019 | 119.12 | 119.64 | 118.69 | 118.73 | 383,690 | -0.02(-0.02%) |
Jul 09, 2019 | 117.87 | 118.81 | 117.55 | 118.75 | 563,501 | +0.20(+0.17%) |
Jul 08, 2019 | 118.48 | 119.12 | 118.00 | 118.55 | 546,298 | -0.50(-0.42%) |
Jul 05, 2019 | 118.14 | 119.39 | 117.45 | 119.05 | 330,533 | +0.43(+0.36%) |
Jul 03, 2019 | 118.37 | 119.43 | 117.86 | 118.62 | 395,386 | +0.49(+0.41%) |
Jul 02, 2019 | 118.38 | 118.49 | 117.42 | 118.13 | 456,525 | -0.37(-0.32%) |
Jul 01, 2019 | 117.94 | 118.57 | 116.85 | 118.51 | 563,638 | +1.66(+1.42%) |
Jun 28, 2019 | 115.48 | 116.92 | 115.25 | 116.85 | 837,559 | +1.37(+1.19%) |
Jun 27, 2019 | 114.82 | 115.65 | 114.38 | 115.48 | 316,659 | +1.05(+0.92%) |
Jun 26, 2019 | 114.96 | 115.29 | 112.99 | 114.43 | 446,051 | -0.37(-0.33%) |
Jun 25, 2019 | 115.73 | 116.24 | 114.53 | 114.80 | 723,597 | -1.23(-1.06%) |
Jun 24, 2019 | 114.91 | 116.10 | 114.62 | 116.03 | 475,256 | +1.05(+0.92%) |
Jun 21, 2019 | 117.17 | 117.21 | 114.82 | 114.97 | 1,151,279 | -3.06(-2.60%) |
Jun 20, 2019 | 116.69 | 118.09 | 116.25 | 118.04 | 660,319 | +2.61(+2.26%) |
Jun 19, 2019 | 114.76 | 115.86 | 114.69 | 115.42 | 682,986 | +0.87(+0.76%) |
Jun 18, 2019 | 114.43 | 114.72 | 113.93 | 114.55 | 505,415 | +1.08(+0.95%) |
Jun 17, 2019 | 113.41 | 114.22 | 113.19 | 113.47 | 501,074 | +0.39(+0.35%) |
Jun 14, 2019 | 114.22 | 114.50 | 112.77 | 113.08 | 623,992 | -1.29(-1.13%) |
Jun 13, 2019 | 114.43 | 114.89 | 113.56 | 114.37 | 298,407 | -0.09(-0.08%) |
Jun 12, 2019 | 113.16 | 114.56 | 113.11 | 114.45 | 486,275 | +1.28(+1.13%) |
Jun 11, 2019 | 114.00 | 114.91 | 112.37 | 113.17 | 337,867 | -0.13(-0.12%) |
Jun 10, 2019 | 112.50 | 113.88 | 111.88 | 113.31 | 473,986 | +0.89(+0.79%) |
Jun 07, 2019 | 111.52 | 112.97 | 111.44 | 112.42 | 458,255 | +0.49(+0.44%) |
Jun 06, 2019 | 110.47 | 112.58 | 110.14 | 111.93 | 564,071 | +1.69(+1.53%) |
Jun 05, 2019 | 110.12 | 110.62 | 109.63 | 110.24 | 501,761 | +1.02(+0.93%) |
Jun 04, 2019 | 108.61 | 109.70 | 107.66 | 109.23 | 524,447 | +1.25(+1.16%) |