Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 119.08 | 119.95 | 118.77 | 119.62 | 4,278,594 | +0.62(+0.52%) |
Aug 29, 2019 | 118.64 | 119.37 | 117.69 | 119.00 | 3,480,759 | +0.73(+0.61%) |
Aug 28, 2019 | 117.67 | 118.40 | 117.48 | 118.27 | 4,540,858 | +0.38(+0.32%) |
Aug 27, 2019 | 117.41 | 118.42 | 116.95 | 117.90 | 8,215,932 | +0.89(+0.76%) |
Aug 26, 2019 | 114.45 | 117.01 | 114.25 | 117.00 | 4,519,706 | +3.04(+2.66%) |
Aug 23, 2019 | 115.88 | 116.66 | 113.33 | 113.97 | 4,846,109 | -2.09(-1.80%) |
Aug 22, 2019 | 115.26 | 116.30 | 114.89 | 116.06 | 2,839,507 | +0.28(+0.24%) |
Aug 21, 2019 | 116.28 | 116.92 | 115.15 | 115.78 | 3,356,980 | +0.56(+0.49%) |
Aug 20, 2019 | 116.18 | 116.44 | 115.22 | 115.22 | 3,612,279 | -0.76(-0.66%) |
Aug 19, 2019 | 115.54 | 116.23 | 115.43 | 115.98 | 3,544,792 | +0.71(+0.62%) |
Aug 16, 2019 | 114.97 | 115.76 | 114.29 | 115.27 | 4,125,885 | +0.91(+0.79%) |
Aug 15, 2019 | 113.44 | 114.80 | 113.21 | 114.36 | 4,323,463 | +1.40(+1.24%) |
Aug 14, 2019 | 113.31 | 114.20 | 112.68 | 112.96 | 7,123,668 | -0.71(-0.62%) |
Aug 13, 2019 | 112.23 | 114.06 | 111.93 | 113.67 | 4,764,765 | +0.36(+0.32%) |
Aug 12, 2019 | 112.38 | 113.31 | 111.87 | 113.31 | 3,338,630 | +0.81(+0.72%) |
Aug 09, 2019 | 113.48 | 113.50 | 111.39 | 112.51 | 3,348,395 | -0.76(-0.67%) |
Aug 08, 2019 | 112.07 | 113.51 | 111.11 | 113.27 | 4,231,639 | +1.48(+1.32%) |
Aug 07, 2019 | 110.58 | 112.28 | 109.03 | 111.79 | 7,028,466 | +1.16(+1.05%) |
Aug 06, 2019 | 109.17 | 111.11 | 108.82 | 110.63 | 7,153,843 | +1.79(+1.65%) |
Aug 05, 2019 | 112.29 | 112.99 | 108.38 | 108.83 | 7,078,032 | -3.08(-2.75%) |
Aug 02, 2019 | 111.20 | 112.70 | 110.67 | 111.91 | 6,370,455 | +0.68(+0.61%) |
Aug 01, 2019 | 112.82 | 113.21 | 110.91 | 111.23 | 7,086,083 | -0.59(-0.52%) |
Jul 31, 2019 | 114.15 | 114.15 | 110.44 | 111.82 | 6,580,806 | -2.34(-2.05%) |
Jul 30, 2019 | 114.91 | 115.55 | 113.93 | 114.15 | 3,849,048 | -0.92(-0.80%) |
Jul 29, 2019 | 115.05 | 115.53 | 114.77 | 115.07 | 5,181,836 | +0.27(+0.24%) |
Jul 26, 2019 | 113.24 | 114.97 | 112.60 | 114.80 | 5,236,226 | +1.95(+1.73%) |
Jul 25, 2019 | 112.53 | 113.31 | 112.32 | 112.85 | 3,812,220 | -0.19(-0.17%) |
Jul 24, 2019 | 114.78 | 114.78 | 112.53 | 113.04 | 5,337,443 | -1.34(-1.17%) |
Jul 23, 2019 | 114.72 | 115.69 | 114.09 | 114.38 | 4,738,825 | +0.40(+0.35%) |
Jul 22, 2019 | 114.16 | 114.44 | 113.41 | 113.98 | 5,043,094 | +0.17(+0.15%) |
Jul 19, 2019 | 116.51 | 116.52 | 113.74 | 113.81 | 5,740,417 | -2.44(-2.10%) |
Jul 18, 2019 | 116.02 | 116.53 | 115.06 | 116.25 | 4,227,664 | +0.09(+0.07%) |
Jul 17, 2019 | 117.16 | 117.48 | 115.89 | 116.17 | 4,692,282 | -0.89(-0.76%) |
Jul 16, 2019 | 117.30 | 118.32 | 116.40 | 117.06 | 4,594,596 | -0.31(-0.26%) |
Jul 15, 2019 | 116.88 | 117.37 | 115.96 | 117.36 | 3,518,120 | +0.76(+0.65%) |
Jul 12, 2019 | 117.23 | 117.61 | 116.02 | 116.60 | 5,122,037 | -0.94(-0.80%) |
Jul 11, 2019 | 117.42 | 117.88 | 116.66 | 117.54 | 4,508,454 | -0.05(-0.05%) |
Jul 10, 2019 | 115.83 | 117.64 | 115.37 | 117.59 | 7,019,811 | +2.34(+2.03%) |
Jul 09, 2019 | 116.36 | 116.71 | 114.36 | 115.25 | 9,410,835 | -0.72(-0.62%) |
Jul 08, 2019 | 116.44 | 116.70 | 115.52 | 115.97 | 6,690,079 | -0.40(-0.35%) |
Jul 05, 2019 | 116.26 | 116.79 | 115.09 | 116.38 | 3,836,012 | -0.85(-0.72%) |
Jul 03, 2019 | 116.34 | 117.31 | 116.16 | 117.22 | 3,268,040 | +1.36(+1.18%) |
Jul 02, 2019 | 115.56 | 116.05 | 114.91 | 115.86 | 3,695,794 | +0.89(+0.78%) |
Jul 01, 2019 | 115.47 | 115.74 | 114.67 | 114.97 | 4,056,529 | +0.24(+0.21%) |
Jun 28, 2019 | 115.73 | 115.84 | 114.40 | 114.72 | 7,222,242 | -0.49(-0.43%) |
Jun 27, 2019 | 115.70 | 115.87 | 114.94 | 115.21 | 5,430,465 | -0.55(-0.48%) |
Jun 26, 2019 | 116.41 | 117.03 | 115.75 | 115.76 | 6,884,579 | -1.30(-1.11%) |
Jun 25, 2019 | 117.22 | 117.65 | 116.83 | 117.07 | 4,773,754 | -0.29(-0.25%) |
Jun 24, 2019 | 117.80 | 118.32 | 117.18 | 117.36 | 4,212,934 | +0.16(+0.13%) |
Jun 21, 2019 | 117.37 | 117.72 | 116.91 | 117.20 | 8,796,996 | -0.17(-0.15%) |
Jun 20, 2019 | 117.12 | 117.63 | 116.66 | 117.37 | 4,397,867 | +1.15(+0.99%) |
Jun 19, 2019 | 115.53 | 116.61 | 114.90 | 116.23 | 4,972,092 | +0.69(+0.60%) |
Jun 18, 2019 | 117.60 | 117.60 | 115.36 | 115.53 | 5,004,444 | -0.40(-0.35%) |
Jun 17, 2019 | 116.11 | 116.57 | 115.38 | 115.94 | 3,115,449 | -0.18(-0.16%) |
Jun 14, 2019 | 116.37 | 116.83 | 115.97 | 116.12 | 3,762,630 | -0.18(-0.16%) |
Jun 13, 2019 | 116.75 | 117.05 | 115.35 | 116.31 | 3,259,280 | -0.17(-0.15%) |
Jun 12, 2019 | 117.24 | 117.62 | 116.06 | 116.48 | 3,775,147 | -0.05(-0.04%) |
Jun 11, 2019 | 117.28 | 117.53 | 116.09 | 116.53 | 4,061,896 | -0.34(-0.29%) |
Jun 10, 2019 | 116.52 | 116.95 | 115.80 | 116.87 | 3,380,920 | +0.11(+0.09%) |
Jun 07, 2019 | 116.22 | 117.85 | 116.00 | 116.77 | 7,238,473 | +1.30(+1.13%) |
Jun 06, 2019 | 114.68 | 115.72 | 114.22 | 115.47 | 6,318,658 | +1.35(+1.18%) |
Jun 05, 2019 | 112.23 | 114.30 | 111.92 | 114.11 | 5,852,974 | +2.02(+1.80%) |
Jun 04, 2019 | 112.69 | 112.74 | 111.19 | 112.10 | 4,884,022 | +0.07(+0.06%) |