Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.73 | 102.73 | 101.02 | 101.64 | 1,366,232 | -0.68(-0.67%) |
Aug 29, 2019 | 102.57 | 103.03 | 101.73 | 102.32 | 1,509,052 | +0.73(+0.72%) |
Aug 28, 2019 | 100.65 | 102.40 | 100.29 | 101.59 | 2,368,144 | +0.65(+0.65%) |
Aug 27, 2019 | 102.54 | 103.06 | 100.45 | 100.94 | 1,971,193 | -0.93(-0.91%) |
Aug 26, 2019 | 101.91 | 102.19 | 101.27 | 101.87 | 1,445,255 | +0.74(+0.73%) |
Aug 23, 2019 | 103.38 | 104.33 | 100.68 | 101.13 | 3,741,620 | -2.72(-2.62%) |
Aug 22, 2019 | 104.87 | 104.97 | 102.78 | 103.85 | 1,490,194 | -0.86(-0.82%) |
Aug 21, 2019 | 104.46 | 104.94 | 103.91 | 104.71 | 1,200,395 | +0.95(+0.91%) |
Aug 20, 2019 | 104.33 | 104.99 | 103.52 | 103.76 | 2,853,206 | -1.07(-1.02%) |
Aug 19, 2019 | 104.60 | 105.20 | 104.00 | 104.83 | 3,295,957 | +1.17(+1.13%) |
Aug 16, 2019 | 101.94 | 103.85 | 101.88 | 103.65 | 2,956,778 | +2.26(+2.23%) |
Aug 15, 2019 | 101.84 | 102.32 | 100.88 | 101.39 | 2,318,690 | -0.35(-0.34%) |
Aug 14, 2019 | 102.65 | 103.26 | 101.65 | 101.74 | 11,081,366 | -2.32(-2.23%) |
Aug 13, 2019 | 102.53 | 105.07 | 102.53 | 104.06 | 1,520,186 | +1.20(+1.17%) |
Aug 12, 2019 | 103.42 | 104.48 | 102.58 | 102.85 | 1,822,339 | -1.30(-1.25%) |
Aug 09, 2019 | 103.93 | 104.78 | 102.65 | 104.16 | 2,382,071 | -0.40(-0.38%) |
Aug 08, 2019 | 102.91 | 104.70 | 102.85 | 104.55 | 2,944,157 | +1.84(+1.79%) |
Aug 07, 2019 | 101.81 | 103.10 | 100.44 | 102.72 | 1,908,499 | +0.28(+0.27%) |
Aug 06, 2019 | 101.50 | 102.63 | 100.45 | 102.44 | 2,259,419 | +1.43(+1.42%) |
Aug 05, 2019 | 102.45 | 102.70 | 100.16 | 101.01 | 2,965,836 | -2.74(-2.65%) |
Aug 02, 2019 | 104.59 | 104.93 | 102.97 | 103.75 | 2,052,336 | -1.29(-1.23%) |
Aug 01, 2019 | 104.54 | 106.77 | 104.33 | 105.05 | 2,998,197 | +0.71(+0.68%) |
Jul 31, 2019 | 105.12 | 106.04 | 103.54 | 104.33 | 1,843,003 | -0.69(-0.66%) |
Jul 30, 2019 | 103.47 | 105.08 | 103.15 | 105.03 | 2,289,747 | +0.94(+0.90%) |
Jul 29, 2019 | 104.28 | 104.65 | 103.06 | 104.09 | 1,662,247 | +0.09(+0.09%) |
Jul 26, 2019 | 102.97 | 104.00 | 102.71 | 104.00 | 1,741,539 | +1.11(+1.07%) |
Jul 25, 2019 | 104.19 | 104.23 | 102.88 | 102.89 | 3,484,051 | -1.46(-1.40%) |
Jul 24, 2019 | 104.06 | 104.38 | 102.81 | 104.36 | 1,920,138 | +0.29(+0.28%) |
Jul 23, 2019 | 104.04 | 104.40 | 103.40 | 104.07 | 2,006,727 | +0.27(+0.26%) |
Jul 22, 2019 | 103.60 | 104.47 | 103.44 | 103.80 | 1,555,493 | +0.24(+0.23%) |
Jul 19, 2019 | 105.17 | 105.37 | 103.51 | 103.56 | 3,115,974 | -1.55(-1.47%) |
Jul 18, 2019 | 103.97 | 105.38 | 103.97 | 105.11 | 2,458,790 | +0.86(+0.82%) |
Jul 17, 2019 | 104.12 | 104.92 | 103.80 | 104.26 | 1,126,611 | +0.11(+0.10%) |
Jul 16, 2019 | 105.01 | 105.08 | 104.10 | 104.15 | 2,085,120 | -0.60(-0.58%) |
Jul 15, 2019 | 104.16 | 105.09 | 103.96 | 104.75 | 1,456,356 | +0.55(+0.53%) |
Jul 12, 2019 | 104.64 | 104.92 | 103.71 | 104.20 | 3,494,623 | -1.44(-1.36%) |
Jul 11, 2019 | 106.81 | 107.08 | 104.48 | 105.64 | 3,549,797 | -1.53(-1.43%) |
Jul 10, 2019 | 107.79 | 108.13 | 105.85 | 107.17 | 2,405,078 | -0.31(-0.28%) |
Jul 09, 2019 | 105.80 | 107.50 | 105.43 | 107.47 | 2,581,044 | +1.09(+1.02%) |
Jul 08, 2019 | 107.45 | 107.60 | 105.33 | 106.39 | 4,613,787 | -1.46(-1.35%) |
Jul 05, 2019 | 108.98 | 109.48 | 107.73 | 107.85 | 3,828,712 | -1.69(-1.54%) |
Jul 03, 2019 | 108.61 | 109.54 | 108.25 | 109.54 | 863,326 | +1.26(+1.17%) |
Jul 02, 2019 | 108.52 | 108.57 | 107.53 | 108.28 | 1,990,583 | +0.16(+0.15%) |
Jul 01, 2019 | 108.79 | 108.95 | 107.79 | 108.12 | 1,941,829 | +0.39(+0.36%) |
Jun 28, 2019 | 106.39 | 107.79 | 106.10 | 107.73 | 4,155,004 | +1.80(+1.70%) |
Jun 27, 2019 | 104.94 | 106.08 | 104.67 | 105.94 | 1,654,133 | +1.44(+1.38%) |
Jun 26, 2019 | 105.78 | 106.15 | 104.14 | 104.49 | 2,044,986 | -1.06(-1.00%) |
Jun 25, 2019 | 106.41 | 107.03 | 105.32 | 105.55 | 2,922,709 | -0.19(-0.18%) |
Jun 24, 2019 | 107.79 | 108.04 | 105.56 | 105.74 | 3,679,058 | -2.34(-2.17%) |
Jun 21, 2019 | 107.20 | 108.08 | 106.01 | 108.08 | 1,890,000 | +0.82(+0.76%) |
Jun 20, 2019 | 107.61 | 108.80 | 106.72 | 107.26 | 1,788,507 | +0.44(+0.42%) |
Jun 19, 2019 | 105.96 | 106.83 | 105.84 | 106.81 | 1,416,772 | +0.60(+0.57%) |
Jun 18, 2019 | 105.70 | 106.86 | 105.26 | 106.21 | 2,581,864 | +1.44(+1.38%) |
Jun 17, 2019 | 102.51 | 104.94 | 102.48 | 104.77 | 2,077,509 | +3.01(+2.96%) |
Jun 14, 2019 | 102.51 | 102.95 | 101.58 | 101.76 | 1,380,363 | -0.96(-0.93%) |
Jun 13, 2019 | 102.13 | 102.89 | 101.75 | 102.72 | 1,403,938 | +0.76(+0.75%) |
Jun 12, 2019 | 101.47 | 102.10 | 100.92 | 101.95 | 925,240 | +0.62(+0.61%) |
Jun 11, 2019 | 102.73 | 102.77 | 101.15 | 101.33 | 1,345,827 | -0.50(-0.49%) |
Jun 10, 2019 | 102.65 | 103.20 | 101.84 | 101.84 | 1,233,009 | -0.61(-0.60%) |
Jun 07, 2019 | 101.01 | 102.59 | 100.86 | 102.45 | 1,286,210 | +1.64(+1.62%) |
Jun 06, 2019 | 101.57 | 102.41 | 100.60 | 100.81 | 2,048,262 | -1.00(-0.98%) |
Jun 05, 2019 | 102.27 | 102.30 | 101.04 | 101.81 | 2,164,964 | +0.17(+0.16%) |
Jun 04, 2019 | 100.64 | 101.94 | 100.12 | 101.64 | 2,556,957 | +1.92(+1.93%) |