Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 125.63 | 127.73 | 124.87 | 126.59 | 334,953 | +0.70(+0.56%) |
Aug 29, 2019 | 129.36 | 129.70 | 124.84 | 125.89 | 631,762 | -3.20(-2.48%) |
Aug 28, 2019 | 128.13 | 129.91 | 127.26 | 129.09 | 536,032 | +0.99(+0.77%) |
Aug 27, 2019 | 125.54 | 128.75 | 124.57 | 128.10 | 621,137 | +3.13(+2.51%) |
Aug 26, 2019 | 123.79 | 125.24 | 122.12 | 124.97 | 651,324 | +2.20(+1.79%) |
Aug 23, 2019 | 120.95 | 123.74 | 120.46 | 122.76 | 674,122 | +2.50(+2.08%) |
Aug 22, 2019 | 121.27 | 122.20 | 119.87 | 120.26 | 413,252 | -1.11(-0.91%) |
Aug 21, 2019 | 120.31 | 122.68 | 119.58 | 121.37 | 597,715 | +0.34(+0.28%) |
Aug 20, 2019 | 119.99 | 121.61 | 119.56 | 121.03 | 343,348 | +1.90(+1.59%) |
Aug 19, 2019 | 116.84 | 120.44 | 115.32 | 119.13 | 814,536 | +0.84(+0.71%) |
Aug 16, 2019 | 117.30 | 118.81 | 116.62 | 118.29 | 750,195 | -0.37(-0.31%) |
Aug 15, 2019 | 117.22 | 119.37 | 115.98 | 118.66 | 597,012 | +1.49(+1.27%) |
Aug 14, 2019 | 119.52 | 120.22 | 116.97 | 117.17 | 778,850 | -1.08(-0.91%) |
Aug 13, 2019 | 122.45 | 124.31 | 116.28 | 118.26 | 1,201,179 | -3.35(-2.75%) |
Aug 12, 2019 | 122.81 | 124.60 | 121.56 | 121.61 | 719,076 | -0.86(-0.70%) |
Aug 09, 2019 | 119.89 | 123.25 | 119.39 | 122.46 | 791,393 | +2.30(+1.91%) |
Aug 08, 2019 | 115.77 | 121.05 | 114.86 | 120.16 | 949,050 | +4.56(+3.94%) |
Aug 07, 2019 | 116.03 | 118.83 | 115.48 | 115.61 | 1,044,546 | +2.10(+1.85%) |
Aug 06, 2019 | 112.82 | 114.46 | 112.15 | 113.51 | 539,282 | +0.51(+0.45%) |
Aug 05, 2019 | 114.57 | 115.22 | 112.65 | 113.00 | 677,653 | +2.46(+2.22%) |
Aug 02, 2019 | 111.75 | 112.82 | 110.16 | 110.54 | 588,250 | -2.07(-1.84%) |
Aug 01, 2019 | 106.92 | 113.13 | 105.62 | 112.61 | 709,159 | +3.99(+3.67%) |
Jul 31, 2019 | 112.84 | 113.13 | 108.32 | 108.62 | 868,520 | -4.75(-4.19%) |
Jul 30, 2019 | 113.41 | 114.90 | 113.15 | 113.38 | 381,530 | +0.26(+0.23%) |
Jul 29, 2019 | 112.16 | 113.18 | 111.30 | 113.12 | 398,205 | +1.26(+1.13%) |
Jul 26, 2019 | 111.91 | 112.39 | 111.04 | 111.86 | 341,065 | +0.62(+0.55%) |
Jul 25, 2019 | 112.34 | 112.82 | 110.87 | 111.24 | 486,704 | -1.28(-1.14%) |
Jul 24, 2019 | 112.24 | 112.55 | 110.90 | 112.52 | 504,464 | +0.38(+0.34%) |
Jul 23, 2019 | 112.58 | 114.22 | 111.31 | 112.14 | 535,313 | -0.46(-0.41%) |
Jul 22, 2019 | 111.46 | 112.86 | 111.14 | 112.61 | 450,837 | +0.82(+0.73%) |
Jul 19, 2019 | 111.26 | 112.47 | 110.22 | 111.79 | 705,415 | +0.28(+0.25%) |
Jul 18, 2019 | 107.48 | 111.80 | 107.14 | 111.52 | 897,783 | +3.87(+3.60%) |
Jul 17, 2019 | 104.16 | 107.80 | 104.16 | 107.64 | 509,211 | +3.66(+3.52%) |
Jul 16, 2019 | 104.34 | 104.99 | 102.97 | 103.98 | 511,354 | -1.59(-1.51%) |
Jul 15, 2019 | 104.56 | 105.50 | 104.37 | 105.58 | 345,249 | +1.20(+1.15%) |
Jul 12, 2019 | 103.32 | 104.67 | 103.27 | 104.37 | 460,232 | +1.52(+1.48%) |
Jul 11, 2019 | 102.87 | 103.68 | 101.98 | 102.85 | 479,605 | +0.24(+0.23%) |
Jul 10, 2019 | 101.65 | 102.96 | 101.62 | 102.61 | 453,928 | +1.22(+1.21%) |
Jul 09, 2019 | 99.38 | 101.60 | 99.18 | 101.39 | 650,304 | +1.80(+1.81%) |
Jul 08, 2019 | 99.19 | 100.25 | 98.88 | 99.59 | 367,488 | +0.24(+0.24%) |
Jul 05, 2019 | 97.11 | 99.51 | 95.95 | 99.35 | 394,379 | +0.09(+0.09%) |
Jul 03, 2019 | 98.36 | 99.34 | 98.05 | 99.26 | 350,021 | +1.24(+1.26%) |
Jul 02, 2019 | 96.37 | 98.26 | 95.89 | 98.03 | 493,715 | +2.15(+2.24%) |
Jul 01, 2019 | 95.46 | 96.64 | 94.76 | 95.88 | 470,392 | -1.15(-1.18%) |
Jun 28, 2019 | 95.74 | 97.04 | 94.70 | 97.02 | 749,162 | +0.50(+0.52%) |
Jun 27, 2019 | 96.41 | 96.86 | 95.92 | 96.52 | 310,219 | -0.41(-0.42%) |
Jun 26, 2019 | 94.67 | 97.15 | 94.31 | 96.93 | 499,311 | +1.07(+1.12%) |
Jun 25, 2019 | 95.95 | 97.15 | 94.32 | 95.86 | 641,412 | +0.22(+0.23%) |
Jun 24, 2019 | 94.20 | 95.73 | 93.89 | 95.64 | 488,887 | +1.82(+1.94%) |
Jun 21, 2019 | 94.65 | 95.24 | 93.25 | 93.82 | 841,170 | -0.62(-0.66%) |
Jun 20, 2019 | 94.91 | 95.89 | 94.16 | 94.45 | 630,177 | +1.62(+1.74%) |
Jun 19, 2019 | 90.18 | 92.89 | 89.94 | 92.83 | 471,270 | +1.41(+1.54%) |
Jun 18, 2019 | 91.25 | 91.67 | 90.21 | 91.42 | 323,539 | +1.20(+1.33%) |
Jun 17, 2019 | 89.90 | 90.74 | 89.30 | 90.22 | 370,266 | +0.19(+0.21%) |
Jun 14, 2019 | 90.01 | 91.06 | 89.19 | 90.03 | 361,271 | +0.50(+0.56%) |
Jun 13, 2019 | 88.63 | 89.67 | 88.51 | 89.53 | 301,671 | +0.87(+0.98%) |
Jun 12, 2019 | 88.18 | 89.07 | 87.89 | 88.65 | 429,304 | +1.18(+1.35%) |
Jun 11, 2019 | 87.17 | 88.25 | 87.05 | 87.47 | 293,793 | +0.09(+0.11%) |
Jun 10, 2019 | 88.05 | 88.37 | 86.24 | 87.38 | 469,897 | -1.89(-2.12%) |
Jun 07, 2019 | 88.99 | 89.71 | 88.28 | 89.27 | 518,139 | +0.69(+0.78%) |
Jun 06, 2019 | 87.42 | 88.82 | 86.56 | 88.58 | 541,865 | +1.24(+1.42%) |
Jun 05, 2019 | 86.49 | 88.50 | 86.49 | 87.34 | 546,133 | +1.74(+2.03%) |
Jun 04, 2019 | 84.66 | 85.63 | 83.54 | 85.60 | 466,132 | +0.40(+0.47%) |