Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 132.66 | 133.19 | 131.78 | 132.29 | 425,113 | +0.00(+0.00%) |
Aug 29, 2019 | 132.71 | 132.84 | 131.72 | 132.29 | 553,125 | +0.18(+0.14%) |
Aug 28, 2019 | 132.96 | 133.50 | 131.93 | 132.11 | 519,188 | -0.95(-0.71%) |
Aug 27, 2019 | 132.45 | 133.80 | 132.14 | 133.06 | 903,051 | +1.22(+0.92%) |
Aug 26, 2019 | 132.60 | 133.69 | 130.48 | 131.84 | 461,624 | -0.47(-0.35%) |
Aug 23, 2019 | 132.57 | 133.85 | 132.31 | 132.31 | 558,401 | -0.22(-0.16%) |
Aug 22, 2019 | 131.60 | 132.60 | 130.80 | 132.52 | 285,134 | +1.10(+0.84%) |
Aug 21, 2019 | 131.57 | 132.28 | 130.85 | 131.42 | 459,777 | +0.12(+0.09%) |
Aug 20, 2019 | 131.54 | 131.60 | 130.38 | 131.30 | 486,532 | -0.02(-0.01%) |
Aug 19, 2019 | 131.16 | 131.97 | 130.24 | 131.32 | 454,137 | +0.62(+0.47%) |
Aug 16, 2019 | 129.89 | 131.21 | 129.25 | 130.71 | 573,149 | +1.07(+0.82%) |
Aug 15, 2019 | 127.14 | 129.88 | 126.94 | 129.64 | 612,714 | +2.45(+1.93%) |
Aug 14, 2019 | 127.69 | 128.57 | 126.79 | 127.19 | 529,897 | -0.58(-0.46%) |
Aug 13, 2019 | 127.43 | 128.06 | 126.36 | 127.77 | 618,820 | +0.23(+0.18%) |
Aug 12, 2019 | 126.62 | 128.18 | 126.20 | 127.54 | 560,340 | +1.13(+0.89%) |
Aug 09, 2019 | 125.08 | 126.65 | 124.88 | 126.41 | 542,648 | +1.28(+1.02%) |
Aug 08, 2019 | 123.55 | 125.23 | 122.33 | 125.13 | 415,679 | +1.83(+1.48%) |
Aug 07, 2019 | 120.62 | 124.30 | 119.22 | 123.30 | 497,299 | +2.34(+1.94%) |
Aug 06, 2019 | 119.16 | 121.83 | 119.16 | 120.96 | 356,105 | +1.83(+1.53%) |
Aug 05, 2019 | 120.28 | 120.61 | 117.99 | 119.13 | 321,114 | -1.68(-1.39%) |
Aug 02, 2019 | 120.00 | 121.33 | 119.24 | 120.81 | 317,857 | +0.94(+0.78%) |
Aug 01, 2019 | 119.15 | 120.56 | 117.85 | 119.88 | 383,419 | +1.00(+0.84%) |
Jul 31, 2019 | 119.49 | 120.29 | 118.31 | 118.87 | 544,303 | -0.57(-0.48%) |
Jul 30, 2019 | 120.12 | 121.18 | 119.03 | 119.44 | 391,849 | -0.59(-0.49%) |
Jul 29, 2019 | 119.40 | 121.22 | 119.40 | 120.04 | 362,138 | +0.85(+0.71%) |
Jul 26, 2019 | 118.76 | 119.59 | 118.55 | 119.19 | 622,532 | +0.77(+0.65%) |
Jul 25, 2019 | 119.44 | 119.65 | 117.70 | 118.42 | 804,801 | +0.86(+0.73%) |
Jul 24, 2019 | 118.64 | 118.94 | 117.39 | 117.56 | 637,384 | -1.07(-0.91%) |
Jul 23, 2019 | 117.22 | 118.94 | 116.47 | 118.63 | 547,794 | +1.35(+1.15%) |
Jul 22, 2019 | 117.61 | 117.77 | 116.81 | 117.28 | 434,257 | -0.32(-0.27%) |
Jul 19, 2019 | 119.94 | 120.45 | 117.30 | 117.60 | 450,140 | -2.31(-1.93%) |
Jul 18, 2019 | 119.10 | 120.38 | 118.40 | 119.91 | 324,261 | +0.44(+0.37%) |
Jul 17, 2019 | 119.75 | 120.34 | 118.49 | 119.47 | 424,711 | -0.24(-0.20%) |
Jul 16, 2019 | 119.81 | 120.00 | 119.00 | 119.71 | 341,562 | -0.22(-0.19%) |
Jul 15, 2019 | 119.94 | 120.61 | 119.52 | 119.94 | 310,724 | +0.34(+0.28%) |
Jul 12, 2019 | 120.47 | 120.47 | 119.18 | 119.60 | 633,034 | -0.79(-0.65%) |
Jul 11, 2019 | 121.93 | 121.93 | 119.58 | 120.39 | 431,396 | -1.49(-1.22%) |
Jul 10, 2019 | 122.00 | 122.30 | 120.39 | 121.87 | 589,509 | +0.55(+0.46%) |
Jul 09, 2019 | 120.07 | 121.56 | 119.86 | 121.32 | 639,803 | +1.11(+0.92%) |
Jul 08, 2019 | 118.86 | 120.64 | 118.86 | 120.21 | 370,364 | +1.16(+0.97%) |
Jul 05, 2019 | 118.75 | 119.27 | 116.64 | 119.05 | 394,166 | -0.47(-0.40%) |
Jul 03, 2019 | 118.50 | 119.59 | 118.20 | 119.53 | 482,652 | +1.58(+1.34%) |
Jul 02, 2019 | 115.96 | 118.52 | 115.96 | 117.94 | 768,423 | +2.00(+1.73%) |
Jul 01, 2019 | 116.03 | 116.23 | 113.81 | 115.94 | 785,485 | +1.20(+1.04%) |
Jun 28, 2019 | 113.28 | 115.30 | 113.24 | 114.74 | 1,094,347 | +1.42(+1.26%) |
Jun 27, 2019 | 112.97 | 113.96 | 112.74 | 113.31 | 419,472 | +1.12(+1.00%) |
Jun 26, 2019 | 114.28 | 114.38 | 111.12 | 112.19 | 708,279 | -1.98(-1.74%) |
Jun 25, 2019 | 115.69 | 116.39 | 114.07 | 114.18 | 555,940 | -0.93(-0.81%) |
Jun 24, 2019 | 115.71 | 115.71 | 114.59 | 115.11 | 587,480 | -0.42(-0.36%) |
Jun 21, 2019 | 115.57 | 115.58 | 113.71 | 115.53 | 1,273,531 | -0.05(-0.05%) |
Jun 20, 2019 | 115.95 | 116.31 | 115.30 | 115.58 | 854,900 | -0.04(-0.04%) |
Jun 19, 2019 | 114.67 | 115.83 | 114.27 | 115.63 | 518,958 | +0.56(+0.49%) |
Jun 18, 2019 | 116.06 | 116.56 | 114.31 | 115.07 | 490,518 | -0.23(-0.20%) |
Jun 17, 2019 | 115.05 | 116.34 | 115.05 | 115.30 | 551,208 | +0.42(+0.36%) |
Jun 14, 2019 | 114.76 | 115.75 | 114.65 | 114.88 | 381,238 | +0.01(+0.01%) |
Jun 13, 2019 | 115.04 | 115.31 | 114.19 | 114.87 | 333,333 | +0.14(+0.12%) |
Jun 12, 2019 | 114.43 | 115.50 | 114.15 | 114.73 | 362,180 | +0.28(+0.25%) |
Jun 11, 2019 | 115.02 | 115.21 | 112.94 | 114.45 | 564,703 | -0.33(-0.29%) |
Jun 10, 2019 | 115.96 | 115.96 | 114.64 | 114.78 | 432,619 | -0.69(-0.60%) |
Jun 07, 2019 | 115.50 | 116.14 | 114.78 | 115.47 | 489,024 | +0.48(+0.42%) |
Jun 06, 2019 | 114.86 | 115.22 | 113.91 | 114.99 | 590,933 | +0.05(+0.04%) |
Jun 05, 2019 | 112.32 | 115.15 | 112.32 | 114.94 | 668,455 | +2.71(+2.42%) |
Jun 04, 2019 | 113.24 | 113.41 | 110.98 | 112.23 | 721,020 | -0.99(-0.87%) |