Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 105.31 | 106.57 | 104.47 | 105.45 | 3,075,270 | +0.67(+0.64%) |
Aug 29, 2019 | 104.37 | 104.90 | 103.24 | 104.78 | 2,901,669 | +1.19(+1.15%) |
Aug 28, 2019 | 102.99 | 104.12 | 102.48 | 103.58 | 1,868,755 | +0.22(+0.22%) |
Aug 27, 2019 | 104.83 | 105.37 | 103.36 | 103.36 | 3,155,165 | -0.98(-0.94%) |
Aug 26, 2019 | 103.25 | 104.38 | 102.91 | 104.34 | 2,748,395 | +2.12(+2.07%) |
Aug 23, 2019 | 104.04 | 105.07 | 101.63 | 102.22 | 4,146,140 | -1.96(-1.88%) |
Aug 22, 2019 | 104.02 | 104.80 | 103.42 | 104.18 | 1,971,389 | +0.14(+0.13%) |
Aug 21, 2019 | 104.55 | 104.96 | 102.68 | 104.04 | 2,364,684 | +0.42(+0.41%) |
Aug 20, 2019 | 104.85 | 105.37 | 103.53 | 103.62 | 2,222,741 | -1.42(-1.35%) |
Aug 19, 2019 | 103.66 | 105.42 | 103.42 | 105.04 | 3,110,543 | +1.88(+1.82%) |
Aug 16, 2019 | 103.56 | 103.92 | 102.02 | 103.16 | 3,746,867 | +0.27(+0.26%) |
Aug 15, 2019 | 103.34 | 103.90 | 101.94 | 102.89 | 4,220,798 | -0.06(-0.05%) |
Aug 14, 2019 | 107.22 | 107.22 | 102.88 | 102.95 | 5,289,965 | -4.45(-4.14%) |
Aug 13, 2019 | 105.38 | 107.81 | 105.29 | 107.40 | 5,733,528 | +2.02(+1.92%) |
Aug 12, 2019 | 104.80 | 105.88 | 104.23 | 105.37 | 2,320,397 | -0.23(-0.22%) |
Aug 09, 2019 | 105.11 | 106.33 | 104.29 | 105.61 | 3,003,632 | -0.19(-0.18%) |
Aug 08, 2019 | 103.93 | 106.32 | 103.63 | 105.79 | 5,188,186 | +2.65(+2.57%) |
Aug 07, 2019 | 102.45 | 103.39 | 100.74 | 103.15 | 4,558,825 | -0.26(-0.25%) |
Aug 06, 2019 | 101.61 | 104.08 | 101.22 | 103.41 | 5,914,455 | +2.50(+2.47%) |
Aug 05, 2019 | 103.39 | 104.42 | 99.73 | 100.91 | 5,133,181 | -3.44(-3.30%) |
Aug 02, 2019 | 103.00 | 105.14 | 102.64 | 104.35 | 4,823,738 | +1.77(+1.73%) |
Aug 01, 2019 | 101.20 | 102.79 | 100.54 | 102.58 | 3,963,358 | +1.45(+1.43%) |
Jul 31, 2019 | 100.31 | 102.77 | 99.89 | 101.13 | 5,963,584 | +0.24(+0.24%) |
Jul 30, 2019 | 100.53 | 102.12 | 99.32 | 100.89 | 5,024,792 | -0.03(-0.03%) |
Jul 29, 2019 | 100.31 | 102.33 | 100.31 | 100.92 | 3,439,037 | +0.42(+0.42%) |
Jul 26, 2019 | 100.17 | 101.39 | 99.82 | 100.50 | 3,739,000 | +0.42(+0.42%) |
Jul 25, 2019 | 100.78 | 102.46 | 99.95 | 100.08 | 4,952,124 | -0.65(-0.65%) |
Jul 24, 2019 | 100.58 | 101.79 | 99.47 | 100.73 | 4,053,308 | +0.28(+0.28%) |
Jul 23, 2019 | 100.06 | 101.55 | 98.45 | 100.45 | 5,492,367 | +0.88(+0.89%) |
Jul 22, 2019 | 99.25 | 99.66 | 98.27 | 99.57 | 3,118,310 | +0.45(+0.45%) |
Jul 19, 2019 | 100.71 | 100.73 | 98.93 | 99.13 | 5,193,685 | -1.44(-1.43%) |
Jul 18, 2019 | 100.09 | 100.70 | 99.54 | 100.57 | 3,482,815 | +1.16(+1.17%) |
Jul 17, 2019 | 101.50 | 101.78 | 99.40 | 99.41 | 3,778,461 | -1.61(-1.59%) |
Jul 16, 2019 | 101.18 | 101.36 | 100.22 | 101.01 | 2,377,039 | +0.32(+0.32%) |
Jul 15, 2019 | 100.53 | 101.33 | 99.87 | 100.69 | 4,745,942 | +0.17(+0.17%) |
Jul 12, 2019 | 101.61 | 101.61 | 97.60 | 100.52 | 7,768,550 | -1.42(-1.39%) |
Jul 11, 2019 | 103.53 | 104.19 | 101.27 | 101.94 | 7,099,027 | -4.37(-4.11%) |
Jul 10, 2019 | 105.14 | 106.42 | 104.58 | 106.31 | 3,596,292 | +1.35(+1.28%) |
Jul 09, 2019 | 103.82 | 105.23 | 103.82 | 104.97 | 2,927,751 | +1.45(+1.40%) |
Jul 08, 2019 | 104.40 | 104.70 | 102.95 | 103.52 | 3,230,507 | -1.21(-1.15%) |
Jul 05, 2019 | 105.87 | 106.16 | 104.47 | 104.72 | 2,632,932 | -1.49(-1.40%) |
Jul 03, 2019 | 106.63 | 107.18 | 105.61 | 106.21 | 3,994,214 | +0.20(+0.19%) |
Jul 02, 2019 | 104.72 | 106.02 | 104.33 | 106.00 | 2,524,779 | +1.35(+1.29%) |
Jul 01, 2019 | 103.32 | 104.74 | 102.70 | 104.65 | 3,489,030 | +1.81(+1.76%) |
Jun 28, 2019 | 103.69 | 103.81 | 102.12 | 102.84 | 9,651,140 | -0.63(-0.61%) |
Jun 27, 2019 | 103.72 | 104.16 | 103.18 | 103.47 | 3,895,407 | +0.12(+0.12%) |
Jun 26, 2019 | 106.57 | 106.70 | 102.68 | 103.35 | 5,038,948 | -3.73(-3.48%) |
Jun 25, 2019 | 107.22 | 108.45 | 106.91 | 107.08 | 2,273,280 | -0.25(-0.23%) |
Jun 24, 2019 | 106.82 | 107.81 | 106.48 | 107.33 | 2,769,168 | +0.13(+0.12%) |
Jun 21, 2019 | 107.44 | 107.61 | 106.57 | 107.20 | 4,335,612 | -0.06(-0.06%) |
Jun 20, 2019 | 108.00 | 108.67 | 106.99 | 107.27 | 3,059,669 | +0.31(+0.29%) |
Jun 19, 2019 | 106.77 | 107.67 | 106.14 | 106.96 | 3,577,419 | +0.54(+0.51%) |
Jun 18, 2019 | 105.50 | 106.59 | 105.10 | 106.42 | 3,090,455 | +1.16(+1.10%) |
Jun 17, 2019 | 103.63 | 105.28 | 103.35 | 105.26 | 3,266,752 | +1.54(+1.49%) |
Jun 14, 2019 | 104.08 | 104.19 | 103.04 | 103.72 | 3,434,446 | -0.07(-0.07%) |
Jun 13, 2019 | 107.12 | 107.12 | 102.67 | 103.80 | 9,132,677 | -3.17(-2.97%) |
Jun 12, 2019 | 104.58 | 107.21 | 104.43 | 106.97 | 4,087,074 | +2.81(+2.70%) |
Jun 11, 2019 | 106.54 | 107.30 | 103.82 | 104.16 | 6,120,490 | -1.60(-1.51%) |
Jun 10, 2019 | 107.68 | 107.68 | 105.71 | 105.75 | 8,804,137 | -4.10(-3.73%) |
Jun 07, 2019 | 109.71 | 110.41 | 109.43 | 109.86 | 2,936,947 | +0.79(+0.72%) |
Jun 06, 2019 | 108.93 | 110.41 | 108.86 | 109.07 | 4,182,620 | +0.45(+0.41%) |
Jun 05, 2019 | 109.56 | 109.89 | 108.17 | 108.62 | 4,498,775 | -0.50(-0.46%) |
Jun 04, 2019 | 109.61 | 110.40 | 108.98 | 109.12 | 3,364,159 | +0.73(+0.68%) |