Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 114.02 | 117.11 | 113.98 | 115.71 | 836,820 | +0.41(+0.36%) |
Aug 29, 2019 | 115.94 | 116.81 | 114.55 | 115.30 | 1,183,047 | -3.50(-2.95%) |
Aug 28, 2019 | 120.49 | 121.62 | 118.42 | 118.80 | 681,132 | -0.75(-0.63%) |
Aug 27, 2019 | 117.59 | 120.61 | 117.11 | 119.55 | 1,260,868 | +0.41(+0.35%) |
Aug 26, 2019 | 120.04 | 121.51 | 119.14 | 119.14 | 1,031,993 | -3.54(-2.88%) |
Aug 23, 2019 | 117.03 | 123.47 | 115.03 | 122.68 | 1,711,789 | +7.19(+6.23%) |
Aug 22, 2019 | 114.36 | 117.29 | 113.79 | 115.49 | 722,763 | +0.71(+0.62%) |
Aug 21, 2019 | 114.73 | 115.53 | 113.98 | 114.77 | 550,502 | -1.99(-1.71%) |
Aug 20, 2019 | 115.53 | 116.84 | 114.79 | 116.77 | 581,560 | +1.54(+1.34%) |
Aug 19, 2019 | 115.53 | 116.20 | 114.51 | 115.22 | 613,124 | -3.54(-2.98%) |
Aug 16, 2019 | 120.57 | 120.62 | 118.16 | 118.76 | 578,043 | -3.84(-3.13%) |
Aug 15, 2019 | 121.85 | 124.52 | 121.25 | 122.60 | 1,075,806 | +0.23(+0.18%) |
Aug 14, 2019 | 119.25 | 122.75 | 118.46 | 122.38 | 1,390,194 | +7.00(+6.07%) |
Aug 13, 2019 | 120.91 | 121.17 | 113.79 | 115.37 | 1,212,102 | -5.31(-4.40%) |
Aug 12, 2019 | 119.48 | 121.81 | 118.80 | 120.68 | 843,065 | +2.60(+2.20%) |
Aug 09, 2019 | 116.99 | 119.78 | 116.13 | 118.08 | 1,058,113 | +2.30(+1.98%) |
Aug 08, 2019 | 119.85 | 120.53 | 115.75 | 115.79 | 877,682 | -5.57(-4.59%) |
Aug 07, 2019 | 124.97 | 126.78 | 120.64 | 121.36 | 1,563,351 | -1.51(-1.23%) |
Aug 06, 2019 | 123.47 | 125.35 | 121.58 | 122.86 | 1,259,138 | -8.13(-6.21%) |
Aug 05, 2019 | 122.38 | 127.76 | 122.34 | 131.00 | 1,705,831 | +13.55(+11.54%) |
Aug 02, 2019 | 115.75 | 118.84 | 115.56 | 117.44 | 1,608,395 | +3.16(+2.77%) |
Aug 01, 2019 | 112.55 | 115.19 | 108.41 | 114.28 | 1,855,485 | +1.43(+1.27%) |
Jul 31, 2019 | 109.31 | 114.92 | 109.16 | 112.85 | 1,365,820 | +2.94(+2.67%) |
Jul 30, 2019 | 110.56 | 110.71 | 109.03 | 109.92 | 432,469 | +1.02(+0.93%) |
Jul 29, 2019 | 108.33 | 110.25 | 108.30 | 108.90 | 432,476 | +0.72(+0.66%) |
Jul 26, 2019 | 109.05 | 109.16 | 107.85 | 108.18 | 664,515 | -2.30(-2.08%) |
Jul 25, 2019 | 109.09 | 110.82 | 109.09 | 110.48 | 587,127 | +2.15(+1.98%) |
Jul 24, 2019 | 110.67 | 110.71 | 108.30 | 108.33 | 660,237 | -1.51(-1.37%) |
Jul 23, 2019 | 110.07 | 111.57 | 109.84 | 109.84 | 666,842 | -1.39(-1.25%) |
Jul 22, 2019 | 112.51 | 112.55 | 110.86 | 111.23 | 475,229 | -2.00(-1.76%) |
Jul 19, 2019 | 109.80 | 113.27 | 109.80 | 113.23 | 616,085 | +1.88(+1.69%) |
Jul 18, 2019 | 112.70 | 113.42 | 111.01 | 111.35 | 755,695 | -0.34(-0.30%) |
Jul 17, 2019 | 110.56 | 111.69 | 110.14 | 111.69 | 458,343 | +1.09(+0.99%) |
Jul 16, 2019 | 109.77 | 111.20 | 109.48 | 110.59 | 474,557 | +1.17(+1.07%) |
Jul 15, 2019 | 109.58 | 110.18 | 109.35 | 109.43 | 298,209 | -0.68(-0.61%) |
Jul 12, 2019 | 111.16 | 111.31 | 110.03 | 110.10 | 566,461 | -1.24(-1.12%) |
Jul 11, 2019 | 110.78 | 112.02 | 110.29 | 111.35 | 803,825 | +0.19(+0.17%) |
Jul 10, 2019 | 111.99 | 112.44 | 110.48 | 111.16 | 1,505,730 | -2.18(-1.93%) |
Jul 09, 2019 | 115.67 | 115.79 | 113.08 | 113.34 | 509,012 | -1.17(-1.02%) |
Jul 08, 2019 | 114.28 | 115.41 | 114.28 | 114.51 | 345,266 | +1.66(+1.47%) |
Jul 05, 2019 | 113.94 | 114.81 | 112.48 | 112.85 | 577,831 | +0.38(+0.33%) |
Jul 03, 2019 | 113.53 | 113.76 | 112.40 | 112.48 | 473,613 | -1.62(-1.42%) |
Jul 02, 2019 | 115.11 | 115.71 | 114.06 | 114.09 | 622,214 | -0.87(-0.75%) |
Jul 01, 2019 | 113.68 | 116.09 | 113.34 | 114.96 | 712,695 | -3.20(-2.71%) |
Jun 28, 2019 | 117.90 | 118.95 | 117.59 | 118.16 | 471,648 | -0.19(-0.16%) |
Jun 27, 2019 | 118.46 | 119.03 | 117.86 | 118.35 | 457,269 | -0.98(-0.82%) |
Jun 26, 2019 | 118.80 | 119.67 | 117.26 | 119.33 | 637,018 | -1.02(-0.84%) |
Jun 25, 2019 | 116.58 | 120.68 | 116.47 | 120.34 | 1,119,372 | +3.98(+3.42%) |
Jun 24, 2019 | 115.95 | 116.51 | 115.69 | 116.36 | 468,126 | +0.04(+0.03%) |
Jun 21, 2019 | 116.36 | 116.83 | 114.87 | 116.33 | 883,608 | +0.15(+0.13%) |
Jun 20, 2019 | 114.87 | 117.71 | 114.79 | 116.18 | 738,829 | -1.87(-1.58%) |
Jun 19, 2019 | 118.57 | 120.14 | 117.56 | 118.05 | 623,203 | -0.90(-0.75%) |
Jun 18, 2019 | 119.73 | 120.29 | 117.22 | 118.94 | 1,005,574 | -3.66(-2.99%) |
Jun 17, 2019 | 123.51 | 123.73 | 121.82 | 122.61 | 521,200 | -1.50(-1.21%) |
Jun 14, 2019 | 124.29 | 124.93 | 123.36 | 124.11 | 453,009 | +1.23(+1.00%) |
Jun 13, 2019 | 123.36 | 123.81 | 122.35 | 122.87 | 699,051 | -1.50(-1.20%) |
Jun 12, 2019 | 123.66 | 124.74 | 123.13 | 124.37 | 709,332 | +1.42(+1.16%) |
Jun 11, 2019 | 120.63 | 123.69 | 120.18 | 122.94 | 904,279 | -0.37(-0.30%) |
Jun 10, 2019 | 124.48 | 124.52 | 120.81 | 123.32 | 1,083,020 | -2.88(-2.28%) |
Jun 07, 2019 | 129.86 | 130.09 | 125.08 | 126.20 | 959,559 | -5.01(-3.82%) |
Jun 06, 2019 | 132.85 | 133.98 | 130.54 | 131.21 | 805,199 | -1.98(-1.49%) |
Jun 05, 2019 | 132.67 | 136.07 | 132.59 | 133.19 | 1,146,720 | -2.02(-1.49%) |
Jun 04, 2019 | 140.11 | 141.16 | 135.10 | 135.21 | 1,223,278 | -6.80(-4.79%) |