Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 106.76 | 107.11 | 105.73 | 106.07 | 6,146,715 | +0.17(+0.16%) |
Aug 29, 2019 | 106.01 | 106.38 | 105.19 | 105.90 | 5,677,468 | +1.26(+1.21%) |
Aug 28, 2019 | 104.23 | 104.97 | 103.67 | 104.64 | 5,792,269 | +0.28(+0.27%) |
Aug 27, 2019 | 104.36 | 104.72 | 103.52 | 104.36 | 6,176,585 | +0.40(+0.38%) |
Aug 26, 2019 | 103.56 | 104.21 | 103.25 | 103.96 | 6,394,923 | +1.08(+1.05%) |
Aug 23, 2019 | 103.62 | 103.89 | 102.24 | 102.89 | 6,718,825 | -1.00(-0.97%) |
Aug 22, 2019 | 104.16 | 104.70 | 103.37 | 103.89 | 6,458,397 | -0.10(-0.10%) |
Aug 21, 2019 | 105.81 | 105.89 | 103.86 | 103.99 | 8,787,046 | -0.03(-0.03%) |
Aug 20, 2019 | 105.70 | 105.86 | 103.98 | 104.02 | 6,584,448 | -1.63(-1.55%) |
Aug 19, 2019 | 106.15 | 106.55 | 105.46 | 105.65 | 7,732,699 | +0.76(+0.73%) |
Aug 16, 2019 | 105.90 | 106.69 | 104.03 | 104.89 | 11,811,913 | +0.28(+0.27%) |
Aug 15, 2019 | 104.46 | 105.49 | 102.26 | 104.61 | 21,341,480 | +6.02(+6.11%) |
Aug 14, 2019 | 97.92 | 100.31 | 97.60 | 98.59 | 10,028,610 | -1.12(-1.13%) |
Aug 13, 2019 | 97.71 | 100.36 | 97.33 | 99.71 | 7,239,962 | +2.06(+2.11%) |
Aug 12, 2019 | 99.07 | 99.18 | 97.32 | 97.65 | 5,533,965 | -1.94(-1.95%) |
Aug 09, 2019 | 100.31 | 100.69 | 99.06 | 99.59 | 4,517,207 | -1.15(-1.14%) |
Aug 08, 2019 | 100.27 | 101.04 | 100.05 | 100.74 | 4,712,312 | +0.79(+0.79%) |
Aug 07, 2019 | 98.86 | 100.36 | 97.85 | 99.95 | 7,878,934 | +0.86(+0.87%) |
Aug 06, 2019 | 98.10 | 99.62 | 97.54 | 99.09 | 7,595,159 | +1.34(+1.37%) |
Aug 05, 2019 | 99.77 | 99.77 | 97.54 | 97.75 | 8,194,023 | -3.31(-3.27%) |
Aug 02, 2019 | 101.37 | 101.74 | 99.91 | 101.06 | 6,123,496 | +0.02(+0.02%) |
Aug 01, 2019 | 101.91 | 103.62 | 100.99 | 101.04 | 8,068,444 | -0.92(-0.91%) |
Jul 31, 2019 | 103.38 | 103.78 | 101.27 | 101.97 | 6,722,745 | -1.55(-1.50%) |
Jul 30, 2019 | 103.52 | 103.83 | 103.16 | 103.52 | 3,285,470 | -0.19(-0.19%) |
Jul 29, 2019 | 104.24 | 104.37 | 103.24 | 103.71 | 4,055,307 | -0.69(-0.66%) |
Jul 26, 2019 | 103.57 | 104.69 | 103.30 | 104.40 | 5,119,241 | +0.74(+0.71%) |
Jul 25, 2019 | 103.63 | 103.82 | 103.15 | 103.67 | 4,169,286 | +0.20(+0.20%) |
Jul 24, 2019 | 103.49 | 104.19 | 103.06 | 103.46 | 4,521,994 | -0.08(-0.08%) |
Jul 23, 2019 | 104.50 | 104.57 | 103.06 | 103.55 | 6,229,133 | -0.67(-0.65%) |
Jul 22, 2019 | 105.40 | 105.62 | 103.76 | 104.22 | 4,893,644 | -1.00(-0.95%) |
Jul 19, 2019 | 106.23 | 106.52 | 105.18 | 105.22 | 4,109,682 | -0.76(-0.72%) |
Jul 18, 2019 | 105.63 | 106.03 | 105.07 | 105.97 | 3,490,911 | +0.11(+0.10%) |
Jul 17, 2019 | 106.06 | 106.39 | 105.49 | 105.86 | 2,910,336 | -0.15(-0.14%) |
Jul 16, 2019 | 106.54 | 106.69 | 105.35 | 106.01 | 3,775,907 | -0.20(-0.19%) |
Jul 15, 2019 | 105.93 | 106.31 | 105.72 | 106.22 | 3,622,197 | +0.35(+0.33%) |
Jul 12, 2019 | 105.39 | 106.02 | 104.96 | 105.86 | 4,052,200 | +0.63(+0.60%) |
Jul 11, 2019 | 104.70 | 105.25 | 104.40 | 105.24 | 4,217,646 | +0.87(+0.83%) |
Jul 10, 2019 | 104.50 | 104.95 | 103.82 | 104.37 | 4,956,865 | +0.09(+0.09%) |
Jul 09, 2019 | 104.28 | 104.74 | 104.02 | 104.28 | 5,871,258 | +0.15(+0.14%) |
Jul 08, 2019 | 103.39 | 104.32 | 103.19 | 104.13 | 5,104,688 | +0.68(+0.66%) |
Jul 05, 2019 | 103.46 | 103.68 | 102.73 | 103.44 | 3,874,775 | -0.31(-0.30%) |
Jul 03, 2019 | 102.70 | 103.83 | 102.54 | 103.76 | 3,471,969 | +0.66(+0.65%) |
Jul 02, 2019 | 102.38 | 103.10 | 101.93 | 103.09 | 4,398,509 | +0.91(+0.89%) |
Jul 01, 2019 | 102.82 | 103.43 | 101.63 | 102.19 | 5,971,274 | +0.12(+0.12%) |
Jun 28, 2019 | 102.12 | 103.00 | 101.84 | 102.07 | 7,043,964 | +0.36(+0.35%) |
Jun 27, 2019 | 101.67 | 102.09 | 100.56 | 101.71 | 5,933,531 | -0.09(-0.09%) |
Jun 26, 2019 | 102.40 | 102.60 | 101.71 | 101.80 | 4,505,128 | -0.48(-0.47%) |
Jun 25, 2019 | 102.43 | 102.94 | 101.98 | 102.28 | 6,608,994 | -0.48(-0.47%) |
Jun 24, 2019 | 102.99 | 103.67 | 102.57 | 102.76 | 6,530,082 | +0.10(+0.10%) |
Jun 21, 2019 | 101.93 | 103.64 | 101.86 | 102.66 | 14,266,002 | +0.75(+0.73%) |
Jun 20, 2019 | 101.45 | 102.07 | 100.95 | 101.91 | 5,414,264 | +0.65(+0.64%) |
Jun 19, 2019 | 101.43 | 101.47 | 100.57 | 101.26 | 4,248,459 | -0.03(-0.03%) |
Jun 18, 2019 | 101.43 | 101.58 | 100.61 | 101.29 | 5,316,435 | +0.24(+0.24%) |
Jun 17, 2019 | 100.80 | 101.20 | 100.01 | 101.05 | 4,489,204 | +0.30(+0.29%) |
Jun 14, 2019 | 100.49 | 101.23 | 100.19 | 100.76 | 4,899,273 | +0.39(+0.39%) |
Jun 13, 2019 | 100.69 | 101.23 | 99.92 | 100.37 | 5,937,430 | -0.16(-0.16%) |
Jun 12, 2019 | 99.69 | 100.61 | 99.69 | 100.53 | 5,016,937 | +0.81(+0.82%) |
Jun 11, 2019 | 99.77 | 100.66 | 99.54 | 99.71 | 7,303,530 | +0.39(+0.39%) |
Jun 10, 2019 | 98.36 | 99.56 | 98.26 | 99.32 | 6,847,455 | +1.35(+1.38%) |
Jun 07, 2019 | 97.21 | 98.25 | 97.04 | 97.97 | 7,371,210 | +0.88(+0.90%) |
Jun 06, 2019 | 96.52 | 97.61 | 96.26 | 97.10 | 8,727,960 | +0.64(+0.66%) |
Jun 05, 2019 | 94.92 | 96.79 | 94.78 | 96.46 | 7,471,888 | +1.72(+1.81%) |
Jun 04, 2019 | 94.79 | 94.83 | 93.71 | 94.74 | 6,457,221 | +0.55(+0.59%) |