Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 125.22 | 127.32 | 124.46 | 126.18 | 336,049 | +0.70(+0.56%) |
Aug 29, 2019 | 128.94 | 129.28 | 124.44 | 125.48 | 633,828 | -3.19(-2.48%) |
Aug 28, 2019 | 127.71 | 129.49 | 126.85 | 128.66 | 537,785 | +0.98(+0.77%) |
Aug 27, 2019 | 125.13 | 128.33 | 124.16 | 127.68 | 623,168 | +3.12(+2.51%) |
Aug 26, 2019 | 123.39 | 124.83 | 121.72 | 124.56 | 653,454 | +2.19(+1.79%) |
Aug 23, 2019 | 120.56 | 123.34 | 120.06 | 122.36 | 676,326 | +2.50(+2.08%) |
Aug 22, 2019 | 120.87 | 121.81 | 119.48 | 119.87 | 414,603 | -1.11(-0.92%) |
Aug 21, 2019 | 119.91 | 122.28 | 119.19 | 120.97 | 599,669 | +0.34(+0.28%) |
Aug 20, 2019 | 119.60 | 121.21 | 119.17 | 120.63 | 344,470 | +1.89(+1.59%) |
Aug 19, 2019 | 116.46 | 120.05 | 114.95 | 118.74 | 817,199 | +0.83(+0.71%) |
Aug 16, 2019 | 116.92 | 118.42 | 116.24 | 117.91 | 752,648 | -0.37(-0.31%) |
Aug 15, 2019 | 116.84 | 118.98 | 115.60 | 118.28 | 598,964 | +1.48(+1.27%) |
Aug 14, 2019 | 119.13 | 119.83 | 116.59 | 116.79 | 781,397 | -1.08(-0.92%) |
Aug 13, 2019 | 122.05 | 123.91 | 115.90 | 117.87 | 1,205,106 | -3.34(-2.75%) |
Aug 12, 2019 | 122.41 | 124.19 | 121.16 | 121.21 | 721,427 | -0.85(-0.70%) |
Aug 09, 2019 | 119.50 | 122.85 | 119.00 | 122.06 | 793,980 | +2.29(+1.91%) |
Aug 08, 2019 | 115.39 | 120.65 | 114.48 | 119.77 | 952,153 | +4.54(+3.94%) |
Aug 07, 2019 | 115.65 | 118.45 | 115.11 | 115.23 | 1,047,961 | +2.09(+1.85%) |
Aug 06, 2019 | 112.45 | 114.09 | 111.78 | 113.14 | 541,045 | +0.51(+0.45%) |
Aug 05, 2019 | 114.20 | 114.84 | 112.28 | 112.63 | 679,868 | +2.45(+2.22%) |
Aug 02, 2019 | 111.39 | 112.45 | 109.80 | 110.18 | 590,173 | -2.06(-1.84%) |
Aug 01, 2019 | 106.58 | 112.76 | 105.28 | 112.24 | 711,477 | +3.97(+3.67%) |
Jul 31, 2019 | 112.47 | 112.76 | 107.97 | 108.27 | 871,359 | -4.74(-4.19%) |
Jul 30, 2019 | 113.04 | 114.52 | 112.78 | 113.01 | 382,777 | +0.25(+0.23%) |
Jul 29, 2019 | 111.80 | 112.81 | 110.94 | 112.75 | 399,507 | +1.26(+1.13%) |
Jul 26, 2019 | 111.54 | 112.02 | 110.68 | 111.50 | 342,180 | +0.62(+0.55%) |
Jul 25, 2019 | 111.98 | 112.45 | 110.51 | 110.88 | 488,295 | -1.28(-1.14%) |
Jul 24, 2019 | 111.87 | 112.19 | 110.54 | 112.16 | 506,113 | +0.38(+0.34%) |
Jul 23, 2019 | 112.21 | 113.85 | 110.95 | 111.78 | 537,063 | -0.46(-0.41%) |
Jul 22, 2019 | 111.10 | 112.49 | 110.78 | 112.24 | 452,311 | +0.81(+0.73%) |
Jul 19, 2019 | 110.90 | 112.10 | 109.86 | 111.43 | 707,722 | +0.27(+0.25%) |
Jul 18, 2019 | 107.13 | 111.44 | 106.79 | 111.15 | 900,718 | +3.86(+3.60%) |
Jul 17, 2019 | 103.82 | 107.45 | 103.82 | 107.30 | 510,875 | +3.65(+3.52%) |
Jul 16, 2019 | 104.00 | 104.65 | 102.63 | 103.64 | 513,026 | -1.59(-1.51%) |
Jul 15, 2019 | 104.22 | 105.16 | 104.03 | 105.23 | 346,377 | +1.20(+1.15%) |
Jul 12, 2019 | 102.98 | 104.32 | 102.93 | 104.03 | 461,737 | +1.51(+1.48%) |
Jul 11, 2019 | 102.54 | 103.34 | 101.65 | 102.52 | 481,173 | +0.24(+0.23%) |
Jul 10, 2019 | 101.32 | 102.62 | 101.29 | 102.28 | 455,412 | +1.22(+1.21%) |
Jul 09, 2019 | 99.05 | 101.27 | 98.86 | 101.06 | 652,430 | +1.80(+1.81%) |
Jul 08, 2019 | 98.87 | 99.92 | 98.55 | 99.26 | 368,689 | +0.24(+0.24%) |
Jul 05, 2019 | 96.79 | 99.19 | 95.64 | 99.03 | 395,668 | +0.09(+0.09%) |
Jul 03, 2019 | 98.04 | 99.02 | 97.73 | 98.94 | 351,165 | +1.23(+1.26%) |
Jul 02, 2019 | 96.06 | 97.94 | 95.57 | 97.71 | 495,329 | +2.14(+2.24%) |
Jul 01, 2019 | 95.15 | 96.33 | 94.45 | 95.56 | 471,930 | -1.14(-1.18%) |
Jun 28, 2019 | 95.43 | 96.73 | 94.39 | 96.71 | 751,612 | +0.50(+0.52%) |
Jun 27, 2019 | 96.09 | 96.55 | 95.61 | 96.21 | 311,233 | -0.41(-0.42%) |
Jun 26, 2019 | 94.36 | 96.83 | 94.00 | 96.61 | 500,944 | +1.07(+1.12%) |
Jun 25, 2019 | 95.64 | 96.83 | 94.02 | 95.55 | 643,509 | +0.22(+0.23%) |
Jun 24, 2019 | 93.89 | 95.41 | 93.58 | 95.33 | 490,486 | +1.81(+1.94%) |
Jun 21, 2019 | 94.34 | 94.93 | 92.94 | 93.52 | 843,920 | -0.62(-0.66%) |
Jun 20, 2019 | 94.60 | 95.57 | 93.86 | 94.14 | 632,238 | +1.61(+1.74%) |
Jun 19, 2019 | 89.88 | 92.58 | 89.65 | 92.53 | 472,810 | +1.41(+1.54%) |
Jun 18, 2019 | 90.95 | 91.38 | 89.91 | 91.12 | 324,597 | +1.20(+1.33%) |
Jun 17, 2019 | 89.61 | 90.44 | 89.01 | 89.92 | 371,476 | +0.19(+0.21%) |
Jun 14, 2019 | 89.71 | 90.76 | 88.90 | 89.73 | 362,452 | +0.50(+0.56%) |
Jun 13, 2019 | 88.34 | 89.38 | 88.22 | 89.23 | 302,657 | +0.87(+0.98%) |
Jun 12, 2019 | 87.89 | 88.78 | 87.60 | 88.37 | 430,708 | +1.18(+1.35%) |
Jun 11, 2019 | 86.88 | 87.96 | 86.77 | 87.19 | 294,754 | +0.09(+0.11%) |
Jun 10, 2019 | 87.76 | 88.08 | 85.96 | 87.09 | 471,434 | -1.89(-2.12%) |
Jun 07, 2019 | 88.70 | 89.42 | 88.00 | 88.98 | 519,833 | +0.69(+0.78%) |
Jun 06, 2019 | 87.14 | 88.53 | 86.28 | 88.29 | 543,637 | +1.24(+1.42%) |
Jun 05, 2019 | 86.20 | 88.21 | 86.20 | 87.05 | 547,919 | +1.74(+2.03%) |
Jun 04, 2019 | 84.38 | 85.36 | 83.27 | 85.32 | 467,655 | +0.40(+0.47%) |