Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.72 | 110.31 | 109.03 | 109.99 | 278,045 | +0.49(+0.45%) |
Aug 29, 2019 | 109.13 | 109.99 | 108.85 | 109.50 | 166,753 | +1.19(+1.10%) |
Aug 28, 2019 | 107.52 | 108.67 | 107.13 | 108.30 | 160,181 | +0.76(+0.71%) |
Aug 27, 2019 | 109.12 | 109.50 | 107.47 | 107.54 | 237,788 | -0.81(-0.75%) |
Aug 26, 2019 | 108.77 | 108.80 | 107.70 | 108.36 | 322,291 | +0.36(+0.34%) |
Aug 23, 2019 | 109.29 | 109.95 | 107.70 | 107.99 | 227,553 | -1.54(-1.40%) |
Aug 22, 2019 | 108.96 | 109.65 | 107.98 | 109.53 | 168,688 | +0.68(+0.62%) |
Aug 21, 2019 | 108.87 | 109.66 | 108.35 | 108.85 | 279,844 | +0.54(+0.50%) |
Aug 20, 2019 | 110.37 | 110.57 | 108.05 | 108.31 | 325,296 | -2.01(-1.83%) |
Aug 19, 2019 | 110.70 | 110.81 | 109.37 | 110.33 | 372,959 | +0.13(+0.12%) |
Aug 16, 2019 | 108.82 | 110.96 | 108.82 | 110.19 | 1,233,091 | +1.69(+1.55%) |
Aug 15, 2019 | 107.83 | 108.70 | 107.22 | 108.51 | 200,016 | +0.86(+0.80%) |
Aug 14, 2019 | 107.70 | 108.50 | 107.32 | 107.65 | 275,043 | -0.81(-0.75%) |
Aug 13, 2019 | 107.48 | 108.67 | 106.89 | 108.46 | 315,393 | +0.94(+0.87%) |
Aug 12, 2019 | 107.57 | 108.66 | 107.41 | 107.53 | 253,538 | -0.29(-0.27%) |
Aug 09, 2019 | 107.62 | 108.09 | 106.70 | 107.82 | 363,972 | -0.27(-0.25%) |
Aug 08, 2019 | 106.60 | 108.33 | 105.74 | 108.08 | 425,512 | +1.87(+1.76%) |
Aug 07, 2019 | 104.58 | 106.58 | 103.38 | 106.21 | 301,242 | +1.09(+1.04%) |
Aug 06, 2019 | 103.84 | 105.64 | 103.47 | 105.11 | 257,848 | +1.41(+1.35%) |
Aug 05, 2019 | 105.11 | 105.15 | 102.18 | 103.71 | 253,029 | -2.25(-2.13%) |
Aug 02, 2019 | 106.39 | 106.64 | 105.56 | 105.96 | 248,271 | -0.66(-0.62%) |
Aug 01, 2019 | 106.69 | 107.45 | 106.12 | 106.62 | 306,201 | +0.20(+0.19%) |
Jul 31, 2019 | 107.52 | 108.12 | 106.02 | 106.42 | 327,745 | -1.12(-1.04%) |
Jul 30, 2019 | 106.94 | 107.98 | 106.49 | 107.54 | 274,342 | +0.42(+0.39%) |
Jul 29, 2019 | 107.27 | 107.94 | 106.66 | 107.13 | 270,798 | +0.34(+0.31%) |
Jul 26, 2019 | 106.67 | 107.34 | 105.90 | 106.79 | 218,836 | +0.68(+0.64%) |
Jul 25, 2019 | 105.36 | 106.50 | 104.59 | 106.11 | 259,267 | +0.95(+0.91%) |
Jul 24, 2019 | 104.59 | 105.41 | 103.62 | 105.16 | 220,132 | +0.72(+0.69%) |
Jul 23, 2019 | 104.12 | 104.72 | 103.26 | 104.44 | 308,269 | +1.16(+1.12%) |
Jul 22, 2019 | 103.19 | 103.63 | 102.82 | 103.28 | 138,027 | +0.32(+0.31%) |
Jul 19, 2019 | 105.04 | 105.45 | 102.83 | 102.97 | 149,664 | -2.20(-2.09%) |
Jul 18, 2019 | 104.43 | 105.45 | 104.13 | 105.17 | 230,740 | +0.52(+0.50%) |
Jul 17, 2019 | 105.20 | 105.63 | 104.09 | 104.65 | 217,194 | -0.39(-0.37%) |
Jul 16, 2019 | 104.54 | 105.56 | 104.24 | 105.03 | 188,206 | +0.38(+0.36%) |
Jul 15, 2019 | 105.17 | 105.73 | 104.40 | 104.65 | 167,945 | -0.50(-0.48%) |
Jul 12, 2019 | 105.45 | 105.59 | 104.56 | 105.16 | 250,535 | -0.10(-0.09%) |
Jul 11, 2019 | 106.39 | 106.43 | 104.51 | 105.25 | 243,568 | -1.20(-1.13%) |
Jul 10, 2019 | 106.22 | 106.54 | 105.70 | 106.46 | 218,224 | +0.72(+0.68%) |
Jul 09, 2019 | 105.45 | 106.05 | 105.45 | 105.74 | 201,743 | +0.12(+0.12%) |
Jul 08, 2019 | 104.98 | 105.70 | 104.72 | 105.62 | 235,842 | +0.49(+0.46%) |
Jul 05, 2019 | 104.57 | 105.31 | 103.03 | 105.13 | 116,493 | -0.09(-0.08%) |
Jul 03, 2019 | 104.29 | 105.29 | 104.29 | 105.22 | 114,795 | +1.23(+1.18%) |
Jul 02, 2019 | 102.77 | 104.24 | 102.77 | 103.99 | 173,438 | +1.44(+1.40%) |
Jul 01, 2019 | 103.46 | 103.46 | 100.98 | 102.55 | 325,176 | +0.11(+0.10%) |
Jun 28, 2019 | 100.56 | 102.50 | 100.38 | 102.45 | 825,645 | +1.95(+1.94%) |
Jun 27, 2019 | 99.22 | 100.49 | 99.22 | 100.49 | 295,160 | +1.81(+1.83%) |
Jun 26, 2019 | 101.50 | 101.50 | 98.45 | 98.68 | 319,836 | -2.68(-2.64%) |
Jun 25, 2019 | 102.12 | 102.97 | 101.26 | 101.36 | 225,759 | -0.53(-0.52%) |
Jun 24, 2019 | 102.56 | 102.60 | 101.46 | 101.89 | 257,754 | -0.45(-0.44%) |
Jun 21, 2019 | 102.89 | 102.93 | 101.68 | 102.33 | 464,648 | -1.40(-1.35%) |
Jun 20, 2019 | 104.01 | 104.56 | 103.37 | 103.73 | 240,123 | +0.43(+0.42%) |
Jun 19, 2019 | 102.33 | 103.44 | 101.81 | 103.30 | 262,752 | +0.75(+0.74%) |
Jun 18, 2019 | 102.47 | 103.24 | 101.86 | 102.55 | 200,628 | +0.54(+0.53%) |
Jun 17, 2019 | 101.51 | 102.25 | 101.30 | 102.00 | 455,185 | +0.71(+0.70%) |
Jun 14, 2019 | 101.42 | 101.93 | 100.97 | 101.29 | 294,193 | -0.40(-0.40%) |
Jun 13, 2019 | 101.65 | 101.97 | 101.14 | 101.69 | 307,061 | +0.24(+0.23%) |
Jun 12, 2019 | 100.41 | 101.59 | 100.41 | 101.46 | 193,825 | +0.98(+0.98%) |
Jun 11, 2019 | 101.09 | 101.71 | 99.68 | 100.47 | 364,284 | -0.15(-0.15%) |
Jun 10, 2019 | 101.20 | 101.24 | 100.25 | 100.62 | 239,937 | -0.61(-0.61%) |
Jun 07, 2019 | 101.03 | 101.70 | 100.72 | 101.24 | 296,358 | +0.79(+0.79%) |
Jun 06, 2019 | 99.14 | 100.53 | 98.60 | 100.45 | 264,643 | +1.62(+1.64%) |
Jun 05, 2019 | 98.24 | 99.12 | 97.73 | 98.82 | 751,995 | +1.10(+1.12%) |
Jun 04, 2019 | 98.50 | 98.50 | 96.81 | 97.73 | 334,719 | -0.39(-0.39%) |