Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.48 | 104.50 | 102.29 | 104.20 | 929,861 | +2.91(+2.87%) |
Aug 29, 2019 | 99.82 | 101.48 | 99.68 | 101.30 | 470,721 | +2.47(+2.50%) |
Aug 28, 2019 | 98.14 | 99.67 | 97.60 | 98.83 | 528,940 | +0.32(+0.32%) |
Aug 27, 2019 | 99.87 | 100.84 | 98.32 | 98.51 | 442,461 | -0.36(-0.36%) |
Aug 26, 2019 | 99.87 | 100.39 | 98.70 | 98.87 | 406,329 | +0.71(+0.72%) |
Aug 23, 2019 | 100.46 | 101.87 | 98.00 | 98.16 | 537,599 | -3.74(-3.67%) |
Aug 22, 2019 | 103.05 | 103.81 | 101.74 | 101.90 | 391,704 | -0.56(-0.55%) |
Aug 21, 2019 | 101.96 | 103.00 | 101.52 | 102.46 | 509,726 | +2.00(+1.99%) |
Aug 20, 2019 | 101.58 | 102.15 | 100.16 | 100.46 | 507,099 | -1.70(-1.66%) |
Aug 19, 2019 | 101.97 | 102.48 | 100.59 | 102.16 | 559,782 | +1.72(+1.72%) |
Aug 16, 2019 | 98.33 | 101.04 | 97.99 | 100.44 | 882,184 | +2.73(+2.79%) |
Aug 15, 2019 | 99.99 | 100.72 | 96.87 | 97.71 | 651,725 | -2.35(-2.35%) |
Aug 14, 2019 | 102.62 | 102.66 | 99.67 | 100.06 | 589,877 | -4.84(-4.61%) |
Aug 13, 2019 | 103.46 | 106.16 | 102.22 | 104.90 | 488,081 | +1.67(+1.62%) |
Aug 12, 2019 | 104.85 | 105.16 | 102.62 | 103.23 | 559,072 | -2.34(-2.22%) |
Aug 09, 2019 | 107.20 | 107.33 | 105.18 | 105.57 | 544,868 | -2.43(-2.25%) |
Aug 08, 2019 | 108.41 | 109.69 | 107.41 | 108.00 | 536,241 | +0.07(+0.06%) |
Aug 07, 2019 | 108.79 | 109.90 | 107.20 | 107.94 | 1,253,524 | -1.59(-1.45%) |
Aug 06, 2019 | 110.80 | 111.84 | 107.39 | 109.52 | 625,590 | -0.51(-0.46%) |
Aug 05, 2019 | 108.89 | 110.61 | 107.58 | 110.03 | 691,771 | -1.43(-1.28%) |
Aug 02, 2019 | 111.09 | 112.20 | 109.22 | 111.46 | 972,886 | -0.88(-0.78%) |
Aug 01, 2019 | 117.46 | 117.88 | 111.63 | 112.34 | 517,399 | -4.52(-3.86%) |
Jul 31, 2019 | 117.51 | 117.95 | 115.54 | 116.85 | 612,541 | -0.01(-0.01%) |
Jul 30, 2019 | 117.42 | 117.48 | 114.87 | 116.86 | 897,505 | -2.04(-1.71%) |
Jul 29, 2019 | 120.27 | 120.27 | 117.06 | 118.90 | 757,071 | -1.55(-1.29%) |
Jul 26, 2019 | 121.62 | 124.92 | 120.43 | 120.45 | 936,540 | -2.56(-2.08%) |
Jul 25, 2019 | 124.93 | 125.53 | 122.44 | 123.01 | 586,266 | -3.18(-2.52%) |
Jul 24, 2019 | 123.00 | 126.33 | 122.97 | 126.19 | 510,688 | +3.13(+2.55%) |
Jul 23, 2019 | 124.32 | 125.64 | 122.67 | 123.06 | 601,520 | +2.01(+1.66%) |
Jul 22, 2019 | 122.52 | 123.41 | 120.81 | 121.05 | 460,781 | -0.79(-0.65%) |
Jul 19, 2019 | 119.62 | 123.79 | 119.62 | 121.84 | 745,153 | +3.02(+2.54%) |
Jul 18, 2019 | 116.61 | 118.94 | 115.86 | 118.81 | 750,793 | +1.60(+1.37%) |
Jul 17, 2019 | 118.25 | 119.12 | 114.41 | 117.21 | 1,240,747 | -2.37(-1.98%) |
Jul 16, 2019 | 115.90 | 124.15 | 115.44 | 119.58 | 1,923,873 | -5.11(-4.10%) |
Jul 15, 2019 | 125.95 | 126.88 | 123.13 | 124.69 | 427,206 | -1.05(-0.84%) |
Jul 12, 2019 | 121.33 | 125.93 | 121.33 | 125.74 | 641,756 | +4.60(+3.80%) |
Jul 11, 2019 | 121.87 | 122.67 | 120.65 | 121.14 | 534,126 | -0.89(-0.73%) |
Jul 10, 2019 | 121.20 | 122.11 | 119.41 | 122.03 | 486,847 | +1.63(+1.36%) |
Jul 09, 2019 | 120.07 | 121.39 | 118.91 | 120.40 | 985,591 | -0.57(-0.47%) |
Jul 08, 2019 | 123.92 | 124.10 | 120.41 | 120.97 | 588,626 | -3.48(-2.80%) |
Jul 05, 2019 | 123.05 | 125.84 | 123.05 | 124.46 | 348,815 | +0.59(+0.48%) |
Jul 03, 2019 | 125.12 | 126.10 | 123.22 | 123.87 | 311,384 | -0.70(-0.56%) |
Jul 02, 2019 | 127.17 | 129.00 | 123.80 | 124.57 | 689,377 | -2.94(-2.31%) |
Jul 01, 2019 | 131.23 | 131.80 | 126.64 | 127.51 | 913,245 | -0.86(-0.67%) |
Jun 28, 2019 | 129.51 | 131.77 | 128.36 | 128.36 | 992,090 | -1.10(-0.85%) |
Jun 27, 2019 | 128.81 | 130.72 | 128.74 | 129.46 | 472,477 | +1.08(+0.84%) |
Jun 26, 2019 | 127.23 | 129.61 | 127.23 | 128.38 | 489,508 | +1.15(+0.91%) |
Jun 25, 2019 | 127.71 | 128.34 | 126.36 | 127.23 | 723,409 | -0.05(-0.04%) |
Jun 24, 2019 | 126.02 | 128.12 | 125.54 | 127.28 | 546,759 | +0.30(+0.24%) |
Jun 21, 2019 | 126.38 | 128.08 | 126.06 | 126.97 | 721,609 | +0.14(+0.11%) |
Jun 20, 2019 | 127.48 | 128.67 | 125.65 | 126.83 | 544,235 | +1.68(+1.34%) |
Jun 19, 2019 | 125.30 | 126.28 | 124.58 | 125.16 | 408,482 | +0.14(+0.11%) |
Jun 18, 2019 | 123.92 | 128.06 | 123.91 | 125.02 | 402,090 | +1.91(+1.55%) |
Jun 17, 2019 | 123.16 | 124.29 | 122.39 | 123.11 | 625,366 | -0.12(-0.10%) |
Jun 14, 2019 | 124.73 | 124.73 | 122.69 | 123.23 | 431,815 | -2.03(-1.62%) |
Jun 13, 2019 | 124.57 | 125.73 | 123.94 | 125.26 | 590,546 | +0.19(+0.15%) |
Jun 12, 2019 | 124.79 | 125.86 | 124.33 | 125.07 | 658,395 | -0.86(-0.68%) |
Jun 11, 2019 | 126.41 | 126.98 | 125.52 | 125.93 | 536,458 | +1.32(+1.06%) |
Jun 10, 2019 | 124.43 | 127.41 | 124.41 | 124.61 | 532,025 | +1.75(+1.43%) |
Jun 07, 2019 | 121.49 | 123.35 | 121.03 | 122.86 | 670,724 | +1.73(+1.43%) |
Jun 06, 2019 | 120.47 | 122.19 | 119.57 | 121.13 | 595,206 | -0.91(-0.75%) |
Jun 05, 2019 | 120.67 | 122.22 | 117.61 | 122.04 | 801,609 | +1.53(+1.27%) |
Jun 04, 2019 | 116.11 | 120.91 | 114.39 | 120.51 | 1,102,899 | +7.52(+6.66%) |