Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 103.54 | 103.59 | 103.49 | 103.52 | 361,436 | -0.01(-0.01%) |
Aug 29, 2019 | 103.59 | 103.60 | 103.46 | 103.53 | 709,930 | -0.11(-0.10%) |
Aug 28, 2019 | 103.56 | 103.66 | 103.55 | 103.64 | 591,570 | +0.10(+0.10%) |
Aug 27, 2019 | 103.50 | 103.55 | 103.46 | 103.54 | 665,330 | +0.13(+0.13%) |
Aug 26, 2019 | 103.46 | 103.50 | 103.35 | 103.41 | 1,498,448 | -0.07(-0.07%) |
Aug 23, 2019 | 103.35 | 103.54 | 103.31 | 103.48 | 2,440,809 | +0.13(+0.13%) |
Aug 22, 2019 | 103.33 | 103.37 | 103.28 | 103.34 | 518,438 | -0.08(-0.08%) |
Aug 21, 2019 | 103.41 | 103.48 | 103.37 | 103.42 | 1,286,957 | -0.13(-0.13%) |
Aug 20, 2019 | 103.59 | 103.62 | 103.55 | 103.56 | 541,100 | +0.10(+0.10%) |
Aug 19, 2019 | 103.39 | 103.50 | 103.34 | 103.46 | 631,619 | -0.15(-0.15%) |
Aug 16, 2019 | 103.58 | 103.62 | 103.48 | 103.61 | 541,820 | -0.05(-0.04%) |
Aug 15, 2019 | 103.54 | 103.72 | 103.51 | 103.66 | 486,088 | +0.18(+0.17%) |
Aug 14, 2019 | 103.51 | 103.60 | 103.46 | 103.48 | 891,989 | +0.33(+0.32%) |
Aug 13, 2019 | 103.26 | 103.26 | 103.03 | 103.14 | 803,860 | -0.15(-0.15%) |
Aug 12, 2019 | 103.14 | 103.31 | 103.13 | 103.30 | 725,726 | +0.34(+0.33%) |
Aug 09, 2019 | 103.01 | 103.06 | 102.91 | 102.96 | 428,983 | -0.05(-0.04%) |
Aug 08, 2019 | 102.97 | 103.06 | 102.88 | 103.00 | 745,003 | +0.05(+0.05%) |
Aug 07, 2019 | 103.00 | 103.06 | 102.89 | 102.95 | 1,128,268 | +0.26(+0.25%) |
Aug 06, 2019 | 102.64 | 102.73 | 102.60 | 102.69 | 685,908 | +0.06(+0.06%) |
Aug 05, 2019 | 102.56 | 102.71 | 102.56 | 102.62 | 1,546,593 | +0.28(+0.27%) |
Aug 02, 2019 | 102.31 | 102.42 | 102.31 | 102.35 | 561,739 | +0.11(+0.11%) |
Aug 01, 2019 | 102.01 | 102.40 | 102.01 | 102.24 | 2,615,294 | +0.28(+0.27%) |
Jul 31, 2019 | 101.97 | 102.01 | 101.86 | 101.96 | 682,501 | +0.00(+0.00%) |
Jul 30, 2019 | 101.86 | 101.99 | 101.86 | 101.96 | 2,341,835 | +0.14(+0.14%) |
Jul 29, 2019 | 101.90 | 101.90 | 101.81 | 101.82 | 606,409 | -0.01(-0.01%) |
Jul 26, 2019 | 101.86 | 101.86 | 101.81 | 101.83 | 363,718 | -0.01(-0.01%) |
Jul 25, 2019 | 101.86 | 101.86 | 101.77 | 101.84 | 523,452 | +0.05(+0.05%) |
Jul 24, 2019 | 101.83 | 101.85 | 101.77 | 101.78 | 649,865 | +0.10(+0.10%) |
Jul 23, 2019 | 101.74 | 101.76 | 101.68 | 101.68 | 422,948 | -0.05(-0.05%) |
Jul 22, 2019 | 101.74 | 101.77 | 101.71 | 101.74 | 439,233 | +0.00(+0.00%) |
Jul 19, 2019 | 101.79 | 101.82 | 101.70 | 101.74 | 957,465 | -0.05(-0.04%) |
Jul 18, 2019 | 101.71 | 101.84 | 101.69 | 101.78 | 474,063 | +0.07(+0.07%) |
Jul 17, 2019 | 101.62 | 101.74 | 101.61 | 101.71 | 630,572 | +0.18(+0.18%) |
Jul 16, 2019 | 101.58 | 101.64 | 101.53 | 101.53 | 1,372,698 | -0.07(-0.07%) |
Jul 15, 2019 | 101.60 | 101.67 | 101.59 | 101.60 | 778,439 | -0.03(-0.03%) |
Jul 12, 2019 | 101.56 | 101.65 | 101.46 | 101.63 | 624,632 | +0.16(+0.16%) |
Jul 11, 2019 | 101.64 | 101.64 | 101.45 | 101.47 | 528,685 | -0.14(-0.13%) |
Jul 10, 2019 | 101.61 | 101.75 | 101.54 | 101.60 | 674,597 | +0.05(+0.05%) |
Jul 09, 2019 | 101.42 | 101.59 | 101.38 | 101.55 | 1,601,653 | +0.20(+0.19%) |
Jul 08, 2019 | 101.31 | 101.39 | 101.29 | 101.35 | 1,276,618 | +0.06(+0.06%) |
Jul 05, 2019 | 101.33 | 101.33 | 101.20 | 101.29 | 492,280 | -0.12(-0.11%) |
Jul 03, 2019 | 101.34 | 101.43 | 101.34 | 101.41 | 287,340 | +0.06(+0.06%) |
Jul 02, 2019 | 101.25 | 101.39 | 101.25 | 101.34 | 466,465 | +0.23(+0.23%) |
Jul 01, 2019 | 101.16 | 101.21 | 101.06 | 101.11 | 1,014,033 | -0.11(-0.11%) |
Jun 28, 2019 | 101.19 | 101.22 | 101.13 | 101.22 | 621,430 | +0.01(+0.01%) |
Jun 27, 2019 | 101.20 | 101.26 | 101.16 | 101.21 | 721,916 | +0.16(+0.16%) |
Jun 26, 2019 | 101.15 | 101.15 | 101.05 | 101.05 | 525,076 | -0.09(-0.09%) |
Jun 25, 2019 | 101.16 | 101.33 | 101.07 | 101.14 | 980,207 | +0.02(+0.02%) |
Jun 24, 2019 | 101.13 | 101.17 | 101.10 | 101.12 | 618,650 | +0.12(+0.12%) |
Jun 21, 2019 | 101.04 | 101.06 | 101.00 | 101.00 | 570,259 | -0.11(-0.11%) |
Jun 20, 2019 | 101.10 | 101.14 | 101.08 | 101.11 | 740,627 | +0.09(+0.09%) |
Jun 19, 2019 | 100.92 | 101.06 | 100.89 | 101.02 | 1,200,987 | +0.01(+0.01%) |
Jun 18, 2019 | 101.11 | 101.11 | 101.00 | 101.01 | 1,099,021 | +0.12(+0.11%) |
Jun 17, 2019 | 100.89 | 100.94 | 100.83 | 100.90 | 414,596 | -0.04(-0.04%) |
Jun 14, 2019 | 100.86 | 100.95 | 100.85 | 100.94 | 514,060 | +0.03(+0.03%) |
Jun 13, 2019 | 100.89 | 100.96 | 100.87 | 100.92 | 541,866 | +0.04(+0.04%) |
Jun 12, 2019 | 100.83 | 100.92 | 100.83 | 100.88 | 489,798 | +0.03(+0.03%) |
Jun 11, 2019 | 100.87 | 100.89 | 100.84 | 100.85 | 475,798 | -0.05(-0.04%) |
Jun 10, 2019 | 100.92 | 100.97 | 100.86 | 100.90 | 1,102,914 | -0.13(-0.13%) |
Jun 07, 2019 | 101.05 | 101.12 | 101.01 | 101.03 | 1,933,787 | +0.29(+0.28%) |
Jun 06, 2019 | 100.85 | 100.90 | 100.75 | 100.75 | 2,434,258 | -0.10(-0.10%) |
Jun 05, 2019 | 100.88 | 100.93 | 100.80 | 100.84 | 564,270 | -0.05(-0.05%) |
Jun 04, 2019 | 100.94 | 100.98 | 100.87 | 100.90 | 564,777 | -0.11(-0.11%) |