Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 115.74 | 119.03 | 112.73 | 114.76 | 164,909 | +0.00(+0.00%) |
Aug 29, 2019 | 112.57 | 116.14 | 112.25 | 114.76 | 235,474 | +4.79(+4.36%) |
Aug 28, 2019 | 107.13 | 111.43 | 105.59 | 109.97 | 266,615 | +4.47(+4.23%) |
Aug 27, 2019 | 109.40 | 110.46 | 103.80 | 105.50 | 265,642 | -2.03(-1.89%) |
Aug 26, 2019 | 111.19 | 111.19 | 106.16 | 107.54 | 224,707 | +1.30(+1.22%) |
Aug 23, 2019 | 113.87 | 117.04 | 104.29 | 106.24 | 416,939 | -11.78(-9.98%) |
Aug 22, 2019 | 120.78 | 122.40 | 118.01 | 118.01 | 131,070 | -1.95(-1.62%) |
Aug 21, 2019 | 120.86 | 121.83 | 118.50 | 119.96 | 154,243 | +2.52(+2.14%) |
Aug 20, 2019 | 119.39 | 119.39 | 116.14 | 117.44 | 140,413 | -3.33(-2.76%) |
Aug 19, 2019 | 117.53 | 121.79 | 117.29 | 120.78 | 218,963 | +7.64(+6.75%) |
Aug 16, 2019 | 110.70 | 114.03 | 109.48 | 113.14 | 237,994 | +4.47(+4.11%) |
Aug 15, 2019 | 111.68 | 111.68 | 105.34 | 108.67 | 321,739 | -2.11(-1.91%) |
Aug 14, 2019 | 118.74 | 118.74 | 110.62 | 110.78 | 398,648 | -15.19(-12.06%) |
Aug 13, 2019 | 121.42 | 129.30 | 118.99 | 125.97 | 228,621 | +3.41(+2.78%) |
Aug 12, 2019 | 125.73 | 126.22 | 120.78 | 122.56 | 165,940 | -4.30(-3.39%) |
Aug 09, 2019 | 131.74 | 132.39 | 125.48 | 126.87 | 206,967 | -4.79(-3.64%) |
Aug 08, 2019 | 123.45 | 131.66 | 121.83 | 131.66 | 280,088 | +10.72(+8.86%) |
Aug 07, 2019 | 118.09 | 122.81 | 115.17 | 120.94 | 519,458 | -2.84(-2.30%) |
Aug 06, 2019 | 125.97 | 127.44 | 120.00 | 123.78 | 207,446 | -0.65(-0.52%) |
Aug 05, 2019 | 130.03 | 130.03 | 121.83 | 124.43 | 350,498 | -12.18(-8.92%) |
Aug 02, 2019 | 144.98 | 146.93 | 132.32 | 136.61 | 363,566 | -5.60(-3.94%) |
Aug 01, 2019 | 147.82 | 150.26 | 140.10 | 142.22 | 334,493 | -10.31(-6.76%) |
Jul 31, 2019 | 155.62 | 158.71 | 149.53 | 152.53 | 177,200 | -2.44(-1.57%) |
Jul 30, 2019 | 147.74 | 155.94 | 147.17 | 154.97 | 177,402 | +5.44(+3.64%) |
Jul 29, 2019 | 152.04 | 152.04 | 146.44 | 149.53 | 93,814 | -1.87(-1.23%) |
Jul 26, 2019 | 154.16 | 154.16 | 149.76 | 151.40 | 151,378 | -2.52(-1.64%) |
Jul 25, 2019 | 161.30 | 161.63 | 152.78 | 153.91 | 159,456 | -5.69(-3.56%) |
Jul 24, 2019 | 157.00 | 162.52 | 156.35 | 159.60 | 131,371 | +2.03(+1.29%) |
Jul 23, 2019 | 156.75 | 158.71 | 154.97 | 157.57 | 105,718 | +1.22(+0.78%) |
Jul 22, 2019 | 155.29 | 157.85 | 152.69 | 156.35 | 122,871 | +2.03(+1.32%) |
Jul 19, 2019 | 152.53 | 155.70 | 150.58 | 154.32 | 164,958 | +2.27(+1.50%) |
Jul 18, 2019 | 150.26 | 152.21 | 147.33 | 152.04 | 139,967 | +0.08(+0.05%) |
Jul 17, 2019 | 157.57 | 158.54 | 151.88 | 151.96 | 183,200 | -5.36(-3.41%) |
Jul 16, 2019 | 163.41 | 163.41 | 155.62 | 157.32 | 137,329 | -5.28(-3.25%) |
Jul 15, 2019 | 168.45 | 168.61 | 161.71 | 162.60 | 117,478 | -4.95(-2.96%) |
Jul 12, 2019 | 165.77 | 169.02 | 165.28 | 167.56 | 100,245 | +1.95(+1.18%) |
Jul 11, 2019 | 166.01 | 166.01 | 162.36 | 165.61 | 110,448 | +0.73(+0.44%) |
Jul 10, 2019 | 161.63 | 165.93 | 161.22 | 164.88 | 178,340 | +6.58(+4.16%) |
Jul 09, 2019 | 157.65 | 158.54 | 154.07 | 158.30 | 106,304 | +0.57(+0.36%) |
Jul 08, 2019 | 156.19 | 160.49 | 155.21 | 157.73 | 98,794 | +0.16(+0.10%) |
Jul 05, 2019 | 154.56 | 157.65 | 153.91 | 157.57 | 124,390 | +0.81(+0.52%) |
Jul 03, 2019 | 155.70 | 157.08 | 152.86 | 156.75 | 138,721 | +2.60(+1.69%) |
Jul 02, 2019 | 161.63 | 161.79 | 152.86 | 154.16 | 275,781 | -8.61(-5.29%) |
Jul 01, 2019 | 168.94 | 169.91 | 161.71 | 162.77 | 174,226 | +0.65(+0.40%) |
Jun 28, 2019 | 157.97 | 162.77 | 157.97 | 162.12 | 173,971 | +5.52(+3.53%) |
Jun 27, 2019 | 160.57 | 161.95 | 156.06 | 156.59 | 149,654 | -4.22(-2.63%) |
Jun 26, 2019 | 158.71 | 164.15 | 157.00 | 160.82 | 211,253 | +7.39(+4.82%) |
Jun 25, 2019 | 157.41 | 157.49 | 153.10 | 153.43 | 169,897 | -3.66(-2.33%) |
Jun 24, 2019 | 162.28 | 162.77 | 156.60 | 157.08 | 129,610 | -4.63(-2.86%) |
Jun 21, 2019 | 158.71 | 163.33 | 158.71 | 161.71 | 184,436 | +3.49(+2.21%) |
Jun 20, 2019 | 155.46 | 159.11 | 155.24 | 158.22 | 302,060 | +10.07(+6.80%) |
Jun 19, 2019 | 148.55 | 151.07 | 146.20 | 148.15 | 156,422 | -0.89(-0.60%) |
Jun 18, 2019 | 145.30 | 151.72 | 145.30 | 149.04 | 183,220 | +5.93(+4.14%) |
Jun 17, 2019 | 138.81 | 144.25 | 137.43 | 143.11 | 132,654 | +3.41(+2.44%) |
Jun 14, 2019 | 143.35 | 143.35 | 138.72 | 139.70 | 148,509 | -3.17(-2.22%) |
Jun 13, 2019 | 143.11 | 144.49 | 141.24 | 142.87 | 172,278 | +5.12(+3.71%) |
Jun 12, 2019 | 140.51 | 142.05 | 136.37 | 137.75 | 153,047 | -6.09(-4.23%) |
Jun 11, 2019 | 145.87 | 148.23 | 143.76 | 143.84 | 137,795 | +0.65(+0.45%) |
Jun 10, 2019 | 143.76 | 146.93 | 142.54 | 143.19 | 168,029 | +1.38(+0.97%) |
Jun 07, 2019 | 141.24 | 144.41 | 140.27 | 141.81 | 251,082 | +1.46(+1.04%) |
Jun 06, 2019 | 133.61 | 141.53 | 133.61 | 140.35 | 211,525 | +7.23(+5.43%) |
Jun 05, 2019 | 137.67 | 138.32 | 130.28 | 133.12 | 236,047 | -4.55(-3.30%) |
Jun 04, 2019 | 134.34 | 138.16 | 133.12 | 137.67 | 185,314 | +6.42(+4.89%) |