Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 121.47 | 121.91 | 120.78 | 121.30 | 57,881 | +0.51(+0.42%) |
Aug 29, 2019 | 120.00 | 121.20 | 119.88 | 120.79 | 52,330 | +1.89(+1.59%) |
Aug 28, 2019 | 116.99 | 119.09 | 116.99 | 118.89 | 109,465 | +1.10(+0.93%) |
Aug 27, 2019 | 118.89 | 119.11 | 117.04 | 117.80 | 90,322 | -0.62(-0.53%) |
Aug 26, 2019 | 117.99 | 118.42 | 117.41 | 118.42 | 114,559 | +1.33(+1.13%) |
Aug 23, 2019 | 119.87 | 120.44 | 116.47 | 117.09 | 109,853 | -3.36(-2.79%) |
Aug 22, 2019 | 120.59 | 120.94 | 119.64 | 120.46 | 125,961 | +0.49(+0.41%) |
Aug 21, 2019 | 120.14 | 120.25 | 119.75 | 119.96 | 58,998 | +0.84(+0.71%) |
Aug 20, 2019 | 119.99 | 120.17 | 119.12 | 119.12 | 84,122 | -1.46(-1.21%) |
Aug 19, 2019 | 121.16 | 121.16 | 120.15 | 120.59 | 65,999 | +1.34(+1.13%) |
Aug 16, 2019 | 117.57 | 119.47 | 117.57 | 119.24 | 90,486 | +2.37(+2.03%) |
Aug 15, 2019 | 117.01 | 117.82 | 116.23 | 116.88 | 146,760 | +0.38(+0.33%) |
Aug 14, 2019 | 118.24 | 118.78 | 116.32 | 116.49 | 142,554 | -4.43(-3.67%) |
Aug 13, 2019 | 119.13 | 121.61 | 118.87 | 120.92 | 75,700 | +1.45(+1.22%) |
Aug 12, 2019 | 120.41 | 120.63 | 119.19 | 119.47 | 55,503 | -2.48(-2.03%) |
Aug 09, 2019 | 121.94 | 122.60 | 120.78 | 121.95 | 88,189 | -0.47(-0.38%) |
Aug 08, 2019 | 121.08 | 122.52 | 120.78 | 122.41 | 97,949 | +2.39(+1.99%) |
Aug 07, 2019 | 118.77 | 120.32 | 117.61 | 120.03 | 138,683 | -0.99(-0.82%) |
Aug 06, 2019 | 120.42 | 121.16 | 118.85 | 121.02 | 99,984 | +1.75(+1.47%) |
Aug 05, 2019 | 120.88 | 121.11 | 117.98 | 119.26 | 196,977 | -4.45(-3.60%) |
Aug 02, 2019 | 124.03 | 124.27 | 122.11 | 123.71 | 76,591 | -0.66(-0.53%) |
Aug 01, 2019 | 126.83 | 127.72 | 124.18 | 124.37 | 54,927 | -2.53(-1.99%) |
Jul 31, 2019 | 127.59 | 127.79 | 126.29 | 126.90 | 96,026 | -0.73(-0.57%) |
Jul 30, 2019 | 127.11 | 127.81 | 126.70 | 127.63 | 44,088 | -0.30(-0.24%) |
Jul 29, 2019 | 128.82 | 129.10 | 127.91 | 127.93 | 399,513 | -0.92(-0.72%) |
Jul 26, 2019 | 127.82 | 128.94 | 127.80 | 128.86 | 1,135,189 | +1.37(+1.08%) |
Jul 25, 2019 | 128.54 | 128.63 | 127.13 | 127.49 | 48,331 | -1.04(-0.81%) |
Jul 24, 2019 | 126.82 | 128.53 | 126.82 | 128.53 | 32,853 | +1.40(+1.10%) |
Jul 23, 2019 | 126.09 | 127.17 | 126.09 | 127.13 | 41,754 | +1.48(+1.18%) |
Jul 22, 2019 | 125.02 | 125.81 | 124.83 | 125.65 | 48,565 | +0.54(+0.43%) |
Jul 19, 2019 | 125.55 | 126.12 | 125.09 | 125.11 | 64,883 | -0.33(-0.26%) |
Jul 18, 2019 | 124.14 | 125.60 | 124.14 | 125.44 | 48,731 | +1.23(+0.99%) |
Jul 17, 2019 | 124.50 | 124.99 | 124.11 | 124.20 | 53,803 | -0.53(-0.42%) |
Jul 16, 2019 | 125.27 | 125.45 | 124.50 | 124.73 | 101,003 | -0.43(-0.34%) |
Jul 15, 2019 | 126.23 | 126.23 | 124.95 | 125.17 | 95,420 | -0.87(-0.69%) |
Jul 12, 2019 | 125.63 | 126.12 | 125.31 | 126.03 | 24,509 | +0.65(+0.52%) |
Jul 11, 2019 | 124.67 | 125.49 | 124.46 | 125.38 | 55,557 | +1.18(+0.95%) |
Jul 10, 2019 | 124.73 | 125.21 | 124.10 | 124.20 | 114,656 | -0.46(-0.37%) |
Jul 09, 2019 | 123.18 | 124.70 | 123.18 | 124.66 | 43,688 | +0.74(+0.60%) |
Jul 08, 2019 | 124.07 | 124.51 | 123.75 | 123.92 | 38,796 | -0.96(-0.77%) |
Jul 05, 2019 | 124.66 | 125.12 | 124.29 | 124.88 | 67,400 | +0.52(+0.42%) |
Jul 03, 2019 | 123.76 | 124.36 | 123.64 | 124.36 | 53,723 | +0.83(+0.67%) |
Jul 02, 2019 | 123.68 | 123.71 | 122.85 | 123.53 | 63,446 | -0.16(-0.13%) |
Jul 01, 2019 | 123.94 | 124.38 | 123.04 | 123.68 | 96,605 | +1.32(+1.08%) |
Jun 28, 2019 | 121.90 | 122.62 | 121.49 | 122.37 | 72,214 | +1.93(+1.60%) |
Jun 27, 2019 | 120.02 | 120.71 | 119.96 | 120.44 | 83,072 | +0.87(+0.73%) |
Jun 26, 2019 | 119.75 | 120.35 | 119.51 | 119.57 | 121,248 | +0.23(+0.19%) |
Jun 25, 2019 | 120.23 | 120.26 | 119.08 | 119.34 | 189,486 | -0.91(-0.76%) |
Jun 24, 2019 | 120.84 | 121.38 | 120.23 | 120.26 | 1,059,840 | -0.68(-0.56%) |
Jun 21, 2019 | 120.98 | 121.92 | 120.82 | 120.93 | 469,175 | -0.18(-0.15%) |
Jun 20, 2019 | 121.10 | 121.31 | 119.83 | 121.12 | 80,475 | +0.92(+0.77%) |
Jun 19, 2019 | 120.77 | 121.33 | 120.19 | 120.19 | 43,992 | -0.35(-0.29%) |
Jun 18, 2019 | 119.16 | 121.02 | 119.13 | 120.54 | 83,540 | +1.44(+1.20%) |
Jun 17, 2019 | 120.16 | 120.48 | 118.97 | 119.11 | 45,036 | -1.05(-0.88%) |
Jun 14, 2019 | 120.08 | 120.48 | 119.21 | 120.16 | 47,474 | +0.24(+0.20%) |
Jun 13, 2019 | 120.28 | 120.45 | 119.54 | 119.92 | 35,567 | +0.01(+0.01%) |
Jun 12, 2019 | 120.76 | 120.82 | 119.74 | 119.91 | 34,385 | -1.03(-0.85%) |
Jun 11, 2019 | 121.73 | 122.01 | 120.52 | 120.94 | 51,744 | -0.07(-0.06%) |
Jun 10, 2019 | 120.88 | 121.89 | 120.88 | 121.02 | 46,769 | +1.25(+1.04%) |
Jun 07, 2019 | 119.66 | 120.34 | 119.55 | 119.77 | 38,023 | +0.05(+0.04%) |
Jun 06, 2019 | 119.11 | 120.13 | 118.75 | 119.72 | 46,658 | +0.55(+0.47%) |
Jun 05, 2019 | 118.60 | 119.24 | 117.62 | 119.17 | 71,004 | +0.78(+0.66%) |
Jun 04, 2019 | 116.01 | 118.45 | 115.95 | 118.39 | 56,556 | +3.74(+3.26%) |