Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 114.56 | 114.74 | 110.31 | 112.34 | 492,000 | -1.42(-1.25%) |
Aug 29, 2019 | 113.59 | 114.88 | 112.53 | 113.76 | 469,210 | +1.51(+1.35%) |
Aug 28, 2019 | 111.21 | 112.86 | 109.24 | 112.25 | 783,136 | +0.35(+0.31%) |
Aug 27, 2019 | 115.04 | 115.35 | 111.22 | 111.90 | 746,285 | -2.73(-2.38%) |
Aug 26, 2019 | 116.99 | 117.26 | 113.22 | 114.63 | 650,225 | -1.21(-1.04%) |
Aug 23, 2019 | 117.77 | 119.80 | 115.55 | 115.84 | 604,000 | -1.86(-1.58%) |
Aug 22, 2019 | 120.21 | 121.55 | 115.70 | 117.70 | 699,930 | -2.00(-1.67%) |
Aug 21, 2019 | 118.25 | 121.47 | 116.64 | 119.70 | 648,690 | +3.72(+3.21%) |
Aug 20, 2019 | 115.10 | 117.31 | 114.59 | 115.98 | 545,181 | +0.41(+0.35%) |
Aug 19, 2019 | 117.00 | 118.00 | 115.10 | 115.57 | 648,345 | +0.41(+0.36%) |
Aug 16, 2019 | 113.46 | 117.06 | 113.46 | 115.16 | 664,500 | +2.45(+2.17%) |
Aug 15, 2019 | 114.50 | 115.18 | 111.56 | 112.71 | 1,041,750 | -1.70(-1.49%) |
Aug 14, 2019 | 117.01 | 118.20 | 112.64 | 114.41 | 1,004,681 | -5.83(-4.85%) |
Aug 13, 2019 | 117.15 | 120.74 | 117.15 | 120.24 | 619,074 | +1.86(+1.57%) |
Aug 12, 2019 | 118.13 | 119.42 | 116.91 | 118.38 | 683,599 | -0.13(-0.11%) |
Aug 09, 2019 | 121.42 | 122.88 | 118.45 | 118.51 | 989,300 | -4.67(-3.79%) |
Aug 08, 2019 | 119.24 | 123.54 | 116.82 | 123.18 | 1,580,439 | +7.06(+6.08%) |
Aug 07, 2019 | 124.02 | 124.65 | 113.17 | 116.12 | 2,873,108 | -11.08(-8.71%) |
Aug 06, 2019 | 128.04 | 129.43 | 125.41 | 127.20 | 1,009,204 | +1.37(+1.09%) |
Aug 05, 2019 | 127.51 | 129.50 | 122.72 | 125.83 | 1,352,736 | -7.57(-5.67%) |
Aug 02, 2019 | 137.00 | 137.94 | 131.26 | 133.40 | 953,400 | -4.97(-3.59%) |
Aug 01, 2019 | 139.90 | 141.65 | 136.83 | 138.37 | 558,355 | -0.51(-0.37%) |
Jul 31, 2019 | 140.53 | 142.80 | 136.21 | 138.88 | 623,238 | -1.81(-1.29%) |
Jul 30, 2019 | 140.00 | 143.46 | 139.11 | 140.69 | 512,493 | -1.04(-0.73%) |
Jul 29, 2019 | 147.87 | 148.04 | 134.60 | 141.73 | 1,438,321 | -5.21(-3.55%) |
Jul 26, 2019 | 147.71 | 148.74 | 145.50 | 146.94 | 669,500 | -0.03(-0.02%) |
Jul 25, 2019 | 145.00 | 148.19 | 143.77 | 146.97 | 748,940 | +2.11(+1.46%) |
Jul 24, 2019 | 141.12 | 145.90 | 140.90 | 144.86 | 1,005,427 | +3.73(+2.64%) |
Jul 23, 2019 | 143.00 | 143.35 | 138.63 | 141.13 | 486,037 | -0.88(-0.62%) |
Jul 22, 2019 | 139.86 | 143.50 | 139.86 | 142.01 | 582,168 | +2.55(+1.83%) |
Jul 19, 2019 | 141.11 | 142.91 | 139.43 | 139.46 | 560,100 | -0.25(-0.18%) |
Jul 18, 2019 | 140.29 | 140.83 | 136.00 | 139.71 | 806,429 | -0.99(-0.70%) |
Jul 17, 2019 | 140.00 | 144.14 | 139.43 | 140.70 | 729,128 | +1.11(+0.80%) |
Jul 16, 2019 | 142.00 | 143.81 | 138.32 | 139.59 | 1,109,883 | -1.88(-1.33%) |
Jul 15, 2019 | 134.20 | 144.18 | 133.60 | 141.47 | 2,364,286 | +8.09(+6.07%) |
Jul 12, 2019 | 132.00 | 134.19 | 130.33 | 133.38 | 561,600 | +1.73(+1.31%) |
Jul 11, 2019 | 132.80 | 133.55 | 129.00 | 131.65 | 529,042 | -0.44(-0.33%) |
Jul 10, 2019 | 130.07 | 132.17 | 128.60 | 132.09 | 611,245 | +2.37(+1.83%) |
Jul 09, 2019 | 125.38 | 130.07 | 125.02 | 129.72 | 590,899 | +3.24(+2.56%) |
Jul 08, 2019 | 127.24 | 128.02 | 125.30 | 126.48 | 667,188 | -2.01(-1.56%) |
Jul 05, 2019 | 127.99 | 128.78 | 125.61 | 128.49 | 332,000 | -0.87(-0.67%) |
Jul 03, 2019 | 127.92 | 129.59 | 126.77 | 129.36 | 334,300 | +2.11(+1.66%) |
Jul 02, 2019 | 127.52 | 128.23 | 126.12 | 127.25 | 352,575 | -0.23(-0.18%) |
Jul 01, 2019 | 130.81 | 130.81 | 124.77 | 127.48 | 497,781 | -0.36(-0.28%) |
Jun 28, 2019 | 127.72 | 128.73 | 125.78 | 127.84 | 510,700 | +0.80(+0.63%) |
Jun 27, 2019 | 123.72 | 127.94 | 123.71 | 127.04 | 493,602 | +3.49(+2.82%) |
Jun 26, 2019 | 125.33 | 128.00 | 123.36 | 123.55 | 550,740 | -1.28(-1.03%) |
Jun 25, 2019 | 127.68 | 129.79 | 124.47 | 124.83 | 668,771 | -2.29(-1.80%) |
Jun 24, 2019 | 126.80 | 127.69 | 123.08 | 127.12 | 613,947 | +0.93(+0.74%) |
Jun 21, 2019 | 130.49 | 130.49 | 125.39 | 126.19 | 1,033,300 | -5.27(-4.01%) |
Jun 20, 2019 | 135.18 | 135.50 | 130.25 | 131.46 | 685,406 | -2.48(-1.85%) |
Jun 19, 2019 | 134.15 | 135.58 | 130.80 | 133.94 | 592,075 | +0.42(+0.31%) |
Jun 18, 2019 | 130.94 | 134.13 | 130.57 | 133.52 | 735,687 | +4.83(+3.75%) |
Jun 17, 2019 | 132.00 | 132.44 | 128.42 | 128.69 | 510,955 | -1.61(-1.24%) |
Jun 14, 2019 | 132.51 | 133.19 | 129.91 | 130.30 | 447,900 | -1.31(-1.00%) |
Jun 13, 2019 | 133.27 | 134.28 | 131.05 | 131.61 | 542,759 | -0.88(-0.66%) |
Jun 12, 2019 | 129.27 | 132.74 | 128.52 | 132.49 | 605,471 | +1.99(+1.52%) |
Jun 11, 2019 | 131.00 | 132.97 | 127.31 | 130.50 | 667,715 | +0.39(+0.30%) |
Jun 10, 2019 | 130.60 | 133.07 | 129.66 | 130.11 | 713,125 | +1.00(+0.77%) |
Jun 07, 2019 | 130.50 | 132.90 | 129.00 | 129.11 | 699,900 | -1.04(-0.80%) |
Jun 06, 2019 | 127.59 | 130.70 | 125.03 | 130.15 | 512,133 | +1.92(+1.50%) |
Jun 05, 2019 | 128.46 | 129.69 | 123.23 | 128.23 | 821,921 | +0.92(+0.72%) |
Jun 04, 2019 | 121.63 | 127.35 | 121.63 | 127.31 | 1,336,448 | +7.42(+6.19%) |