Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 128.89 | 129.69 | 127.97 | 128.96 | 97,928 | +0.90(+0.70%) |
Aug 29, 2019 | 127.75 | 129.04 | 127.75 | 128.06 | 77,452 | +1.61(+1.27%) |
Aug 28, 2019 | 124.19 | 126.92 | 123.91 | 126.45 | 101,372 | +1.81(+1.45%) |
Aug 27, 2019 | 128.20 | 128.20 | 124.56 | 124.65 | 105,971 | -2.47(-1.95%) |
Aug 26, 2019 | 127.77 | 127.77 | 125.70 | 127.12 | 202,915 | +1.06(+0.84%) |
Aug 23, 2019 | 128.25 | 129.23 | 125.50 | 126.06 | 154,457 | -3.22(-2.49%) |
Aug 22, 2019 | 128.39 | 131.05 | 128.08 | 129.28 | 150,645 | +1.22(+0.95%) |
Aug 21, 2019 | 127.85 | 128.62 | 126.97 | 128.06 | 154,520 | +1.42(+1.12%) |
Aug 20, 2019 | 126.71 | 127.52 | 126.09 | 126.64 | 125,229 | -0.30(-0.23%) |
Aug 19, 2019 | 126.88 | 127.98 | 124.21 | 126.94 | 68,518 | +1.73(+1.38%) |
Aug 16, 2019 | 122.68 | 125.82 | 122.68 | 125.21 | 106,754 | +3.28(+2.69%) |
Aug 15, 2019 | 121.59 | 123.08 | 121.33 | 121.92 | 112,607 | +0.69(+0.57%) |
Aug 14, 2019 | 122.20 | 123.74 | 121.09 | 121.23 | 128,626 | -4.37(-3.48%) |
Aug 13, 2019 | 123.75 | 127.77 | 122.85 | 125.60 | 102,931 | +1.10(+0.89%) |
Aug 12, 2019 | 126.81 | 126.97 | 123.50 | 124.49 | 71,025 | -2.72(-2.14%) |
Aug 09, 2019 | 128.02 | 128.20 | 125.76 | 127.22 | 148,573 | -1.29(-1.00%) |
Aug 08, 2019 | 125.03 | 128.86 | 125.03 | 128.50 | 142,965 | +4.59(+3.70%) |
Aug 07, 2019 | 123.21 | 124.31 | 121.71 | 123.91 | 95,454 | -0.83(-0.66%) |
Aug 06, 2019 | 123.95 | 124.78 | 122.98 | 124.74 | 102,719 | +1.22(+0.99%) |
Aug 05, 2019 | 123.32 | 126.20 | 123.08 | 123.52 | 168,165 | -2.84(-2.25%) |
Aug 02, 2019 | 126.68 | 127.82 | 125.10 | 126.37 | 92,569 | -1.09(-0.86%) |
Aug 01, 2019 | 130.57 | 130.72 | 126.18 | 127.46 | 221,024 | -3.49(-2.67%) |
Jul 31, 2019 | 132.02 | 132.76 | 130.02 | 130.96 | 155,153 | -1.37(-1.04%) |
Jul 30, 2019 | 130.48 | 132.35 | 130.37 | 132.33 | 81,849 | +0.76(+0.58%) |
Jul 29, 2019 | 131.78 | 132.14 | 130.92 | 131.57 | 92,873 | -0.32(-0.24%) |
Jul 26, 2019 | 130.28 | 132.20 | 129.73 | 131.89 | 141,008 | +1.49(+1.15%) |
Jul 25, 2019 | 131.84 | 132.32 | 130.29 | 130.40 | 189,748 | -2.03(-1.53%) |
Jul 24, 2019 | 124.82 | 132.76 | 124.55 | 132.42 | 381,148 | +7.04(+5.62%) |
Jul 23, 2019 | 122.43 | 125.38 | 122.43 | 125.38 | 103,469 | +3.52(+2.89%) |
Jul 22, 2019 | 123.19 | 123.71 | 121.68 | 121.86 | 87,378 | -1.09(-0.89%) |
Jul 19, 2019 | 122.21 | 124.17 | 122.10 | 122.95 | 92,779 | +1.20(+0.98%) |
Jul 18, 2019 | 121.72 | 122.38 | 120.30 | 121.75 | 121,506 | +0.35(+0.29%) |
Jul 17, 2019 | 122.72 | 122.72 | 120.89 | 121.40 | 101,523 | -1.38(-1.12%) |
Jul 16, 2019 | 122.93 | 124.28 | 122.54 | 122.78 | 70,160 | -0.01(-0.01%) |
Jul 15, 2019 | 124.10 | 124.10 | 122.02 | 122.79 | 169,023 | -0.72(-0.59%) |
Jul 12, 2019 | 120.75 | 124.14 | 120.75 | 123.51 | 118,942 | +2.97(+2.46%) |
Jul 11, 2019 | 120.11 | 120.55 | 119.63 | 120.55 | 101,671 | +0.24(+0.20%) |
Jul 10, 2019 | 121.22 | 122.47 | 119.67 | 120.31 | 262,626 | -0.18(-0.15%) |
Jul 09, 2019 | 118.94 | 120.70 | 117.77 | 120.49 | 135,728 | +0.70(+0.59%) |
Jul 08, 2019 | 120.83 | 121.33 | 119.28 | 119.78 | 146,727 | -1.79(-1.47%) |
Jul 05, 2019 | 122.27 | 122.27 | 120.76 | 121.57 | 76,072 | -1.60(-1.30%) |
Jul 03, 2019 | 122.46 | 123.55 | 121.62 | 123.17 | 62,623 | +1.32(+1.09%) |
Jul 02, 2019 | 122.14 | 122.69 | 121.15 | 121.85 | 183,711 | -0.41(-0.34%) |
Jul 01, 2019 | 122.16 | 123.16 | 120.73 | 122.26 | 188,102 | +1.57(+1.30%) |
Jun 28, 2019 | 117.92 | 120.84 | 117.58 | 120.69 | 244,820 | +3.26(+2.78%) |
Jun 27, 2019 | 116.26 | 117.97 | 116.26 | 117.42 | 180,844 | +2.16(+1.87%) |
Jun 26, 2019 | 113.39 | 115.60 | 113.11 | 115.27 | 248,541 | +2.00(+1.77%) |
Jun 25, 2019 | 113.72 | 114.79 | 112.78 | 113.27 | 141,609 | -0.95(-0.83%) |
Jun 24, 2019 | 115.80 | 116.01 | 114.10 | 114.21 | 119,674 | -1.20(-1.04%) |
Jun 21, 2019 | 116.87 | 117.25 | 114.97 | 115.42 | 329,686 | -2.01(-1.71%) |
Jun 20, 2019 | 116.74 | 117.65 | 116.10 | 117.43 | 141,388 | +2.29(+1.99%) |
Jun 19, 2019 | 115.51 | 117.01 | 114.30 | 115.14 | 113,955 | -0.41(-0.35%) |
Jun 18, 2019 | 114.74 | 116.99 | 114.63 | 115.55 | 197,714 | +2.10(+1.85%) |
Jun 17, 2019 | 112.58 | 115.73 | 112.41 | 113.45 | 206,870 | +1.59(+1.42%) |
Jun 14, 2019 | 112.06 | 112.32 | 110.16 | 111.86 | 137,650 | -0.41(-0.36%) |
Jun 13, 2019 | 112.30 | 113.36 | 111.95 | 112.27 | 93,322 | +0.57(+0.51%) |
Jun 12, 2019 | 112.55 | 112.55 | 110.91 | 111.70 | 99,118 | -0.85(-0.76%) |
Jun 11, 2019 | 111.94 | 113.49 | 111.83 | 112.55 | 223,103 | +1.45(+1.31%) |
Jun 10, 2019 | 111.49 | 112.38 | 111.05 | 111.10 | 222,879 | +0.09(+0.09%) |
Jun 07, 2019 | 111.44 | 111.81 | 110.51 | 111.01 | 77,257 | -0.17(-0.15%) |
Jun 06, 2019 | 111.27 | 111.49 | 109.68 | 111.18 | 98,769 | +0.08(+0.07%) |
Jun 05, 2019 | 112.65 | 112.65 | 110.65 | 111.10 | 99,848 | -0.64(-0.58%) |
Jun 04, 2019 | 109.94 | 112.17 | 109.94 | 111.75 | 196,280 | +2.91(+2.68%) |