Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 114.99 | 115.09 | 114.33 | 114.51 | 15,300 | +0.03(+0.02%) |
Aug 29, 2019 | 114.03 | 114.70 | 114.03 | 114.48 | 13,869 | +1.67(+1.48%) |
Aug 28, 2019 | 112.22 | 113.03 | 112.22 | 112.82 | 23,483 | +0.69(+0.62%) |
Aug 27, 2019 | 113.43 | 113.43 | 111.88 | 112.13 | 10,263 | -0.43(-0.38%) |
Aug 26, 2019 | 112.02 | 112.71 | 112.02 | 112.56 | 6,966 | +1.08(+0.97%) |
Aug 23, 2019 | 114.48 | 114.48 | 111.30 | 111.48 | 28,900 | -3.32(-2.89%) |
Aug 22, 2019 | 115.01 | 115.05 | 114.44 | 114.80 | 76,163 | +0.16(+0.14%) |
Aug 21, 2019 | 114.63 | 114.81 | 114.49 | 114.64 | 12,645 | +0.77(+0.68%) |
Aug 20, 2019 | 114.47 | 114.47 | 113.87 | 113.87 | 5,001 | -0.73(-0.64%) |
Aug 19, 2019 | 114.66 | 114.93 | 114.53 | 114.60 | 74,596 | +1.24(+1.09%) |
Aug 16, 2019 | 112.14 | 113.36 | 112.14 | 113.36 | 13,900 | +1.86(+1.67%) |
Aug 15, 2019 | 111.63 | 111.67 | 110.88 | 111.50 | 107,194 | +0.06(+0.05%) |
Aug 14, 2019 | 112.97 | 112.97 | 111.42 | 111.44 | 15,183 | -3.34(-2.91%) |
Aug 13, 2019 | 114.95 | 115.35 | 114.72 | 114.78 | 19,086 | +1.42(+1.25%) |
Aug 12, 2019 | 114.31 | 114.31 | 112.98 | 113.36 | 18,958 | -1.50(-1.31%) |
Aug 09, 2019 | 115.47 | 115.47 | 114.28 | 114.86 | 47,000 | -0.91(-0.79%) |
Aug 08, 2019 | 114.20 | 115.77 | 114.20 | 115.77 | 17,659 | +2.10(+1.85%) |
Aug 07, 2019 | 112.14 | 113.67 | 112.14 | 113.67 | 13,268 | +0.19(+0.17%) |
Aug 06, 2019 | 113.27 | 113.48 | 112.27 | 113.48 | 10,582 | +1.34(+1.19%) |
Aug 05, 2019 | 113.56 | 113.56 | 112.14 | 112.14 | 12,951 | -3.51(-3.04%) |
Aug 02, 2019 | 115.33 | 116.30 | 115.33 | 115.65 | 21,600 | -1.10(-0.94%) |
Aug 01, 2019 | 118.35 | 119.28 | 116.74 | 116.75 | 5,350 | -1.69(-1.43%) |
Jul 31, 2019 | 119.47 | 119.81 | 118.44 | 118.44 | 17,755 | -1.05(-0.88%) |
Jul 30, 2019 | 118.53 | 119.54 | 118.50 | 119.49 | 20,781 | +0.09(+0.08%) |
Jul 29, 2019 | 119.66 | 119.66 | 119.31 | 119.39 | 4,983 | -0.38(-0.31%) |
Jul 26, 2019 | 119.13 | 119.77 | 119.03 | 119.77 | 18,700 | +0.99(+0.83%) |
Jul 25, 2019 | 119.45 | 119.46 | 118.64 | 118.78 | 38,888 | -0.84(-0.70%) |
Jul 24, 2019 | 118.73 | 119.69 | 118.73 | 119.62 | 52,683 | +1.07(+0.90%) |
Jul 23, 2019 | 118.07 | 118.57 | 117.90 | 118.55 | 13,792 | +0.90(+0.76%) |
Jul 22, 2019 | 117.49 | 117.81 | 117.49 | 117.65 | 3,195 | +0.07(+0.06%) |
Jul 19, 2019 | 118.52 | 118.58 | 117.58 | 117.58 | 24,600 | -0.54(-0.46%) |
Jul 18, 2019 | 117.84 | 118.16 | 117.39 | 118.12 | 60,752 | +0.35(+0.30%) |
Jul 17, 2019 | 118.65 | 118.65 | 117.77 | 117.77 | 6,898 | -0.88(-0.74%) |
Jul 16, 2019 | 118.67 | 119.01 | 118.53 | 118.65 | 7,261 | -0.13(-0.11%) |
Jul 15, 2019 | 119.84 | 119.84 | 118.75 | 118.78 | 4,916 | -0.23(-0.19%) |
Jul 12, 2019 | 118.47 | 119.06 | 118.47 | 119.01 | 51,300 | +0.76(+0.64%) |
Jul 11, 2019 | 118.44 | 118.44 | 117.96 | 118.25 | 18,925 | +0.07(+0.06%) |
Jul 10, 2019 | 118.37 | 118.39 | 117.95 | 118.18 | 8,385 | +0.34(+0.29%) |
Jul 09, 2019 | 117.19 | 117.84 | 117.19 | 117.84 | 18,965 | +0.12(+0.10%) |
Jul 08, 2019 | 117.85 | 117.91 | 117.56 | 117.72 | 5,398 | -0.78(-0.66%) |
Jul 05, 2019 | 117.93 | 118.54 | 117.84 | 118.50 | 7,500 | +0.05(+0.04%) |
Jul 03, 2019 | 117.79 | 118.45 | 117.79 | 118.45 | 8,500 | +0.96(+0.82%) |
Jul 02, 2019 | 117.39 | 117.53 | 117.13 | 117.49 | 15,212 | -0.04(-0.03%) |
Jul 01, 2019 | 118.34 | 118.34 | 117.13 | 117.53 | 30,133 | +0.67(+0.57%) |
Jun 28, 2019 | 116.23 | 116.86 | 116.19 | 116.86 | 21,300 | +1.02(+0.88%) |
Jun 27, 2019 | 115.19 | 115.85 | 115.19 | 115.84 | 19,233 | +0.93(+0.81%) |
Jun 26, 2019 | 115.39 | 115.43 | 114.91 | 114.91 | 12,555 | -0.02(-0.02%) |
Jun 25, 2019 | 116.19 | 116.19 | 114.93 | 114.93 | 15,051 | -0.98(-0.85%) |
Jun 24, 2019 | 116.47 | 116.47 | 115.91 | 115.91 | 3,816 | -0.57(-0.49%) |
Jun 21, 2019 | 116.57 | 116.93 | 116.39 | 116.48 | 23,400 | -0.86(-0.73%) |
Jun 20, 2019 | 117.60 | 117.60 | 116.85 | 117.34 | 68,784 | +0.92(+0.79%) |
Jun 19, 2019 | 116.12 | 116.46 | 116.10 | 116.42 | 12,488 | +0.33(+0.28%) |
Jun 18, 2019 | 115.73 | 116.59 | 115.69 | 116.09 | 20,939 | +1.25(+1.09%) |
Jun 17, 2019 | 114.86 | 115.21 | 114.83 | 114.84 | 10,878 | -0.02(-0.02%) |
Jun 14, 2019 | 114.65 | 114.92 | 114.65 | 114.86 | 10,000 | -0.28(-0.24%) |
Jun 13, 2019 | 115.03 | 115.25 | 114.75 | 115.14 | 16,623 | +0.74(+0.65%) |
Jun 12, 2019 | 114.62 | 114.62 | 114.24 | 114.40 | 178,496 | -0.33(-0.29%) |
Jun 11, 2019 | 115.58 | 115.58 | 114.50 | 114.73 | 12,298 | +0.08(+0.07%) |
Jun 10, 2019 | 114.63 | 115.17 | 114.63 | 114.65 | 62,439 | +0.55(+0.48%) |
Jun 07, 2019 | 113.69 | 114.48 | 113.69 | 114.10 | 16,000 | +0.97(+0.86%) |
Jun 06, 2019 | 112.73 | 113.47 | 112.56 | 113.13 | 10,269 | +0.46(+0.41%) |
Jun 05, 2019 | 112.10 | 112.67 | 111.64 | 112.67 | 10,492 | +0.58(+0.52%) |
Jun 04, 2019 | 110.63 | 112.09 | 110.63 | 112.09 | 13,124 | +2.59(+2.37%) |