Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 110.58 | 110.73 | 110.37 | 110.69 | 10,069,038 | -0.02(-0.02%) |
Aug 29, 2019 | 110.92 | 110.95 | 110.31 | 110.71 | 20,828,546 | -0.24(-0.22%) |
Aug 28, 2019 | 111.21 | 111.26 | 110.87 | 110.95 | 10,397,303 | +0.00(+0.00%) |
Aug 27, 2019 | 110.65 | 111.04 | 110.65 | 110.95 | 14,810,979 | +0.59(+0.54%) |
Aug 26, 2019 | 110.42 | 110.62 | 110.19 | 110.36 | 7,337,193 | +0.01(+0.01%) |
Aug 23, 2019 | 109.83 | 110.62 | 109.81 | 110.35 | 9,306,678 | +0.40(+0.37%) |
Aug 22, 2019 | 110.22 | 110.44 | 109.91 | 109.95 | 8,207,672 | -0.40(-0.37%) |
Aug 21, 2019 | 109.90 | 110.64 | 109.90 | 110.35 | 10,872,188 | +0.20(+0.18%) |
Aug 20, 2019 | 109.88 | 110.20 | 109.77 | 110.15 | 13,267,266 | +0.64(+0.58%) |
Aug 19, 2019 | 109.30 | 109.68 | 109.15 | 109.52 | 8,408,093 | -0.36(-0.33%) |
Aug 16, 2019 | 109.42 | 109.92 | 109.20 | 109.88 | 12,623,736 | +0.20(+0.18%) |
Aug 15, 2019 | 109.28 | 110.01 | 109.19 | 109.68 | 13,807,871 | +0.53(+0.49%) |
Aug 14, 2019 | 109.23 | 109.32 | 109.00 | 109.15 | 10,554,870 | +0.32(+0.29%) |
Aug 13, 2019 | 108.99 | 109.11 | 108.68 | 108.83 | 12,746,725 | -0.09(-0.08%) |
Aug 12, 2019 | 108.55 | 109.00 | 108.51 | 108.92 | 9,131,894 | +0.68(+0.63%) |
Aug 09, 2019 | 108.56 | 108.59 | 108.19 | 108.24 | 7,418,580 | -0.32(-0.29%) |
Aug 08, 2019 | 108.10 | 108.60 | 107.89 | 108.56 | 9,720,059 | +0.29(+0.27%) |
Aug 07, 2019 | 108.69 | 108.86 | 108.17 | 108.26 | 28,674,756 | -0.02(-0.02%) |
Aug 06, 2019 | 107.93 | 108.32 | 107.71 | 108.28 | 17,360,438 | +0.67(+0.62%) |
Aug 05, 2019 | 107.87 | 107.87 | 107.54 | 107.61 | 14,795,113 | +0.08(+0.07%) |
Aug 02, 2019 | 107.39 | 107.56 | 107.29 | 107.53 | 17,022,082 | +0.11(+0.10%) |
Aug 01, 2019 | 106.84 | 107.70 | 106.76 | 107.42 | 18,869,104 | +0.87(+0.81%) |
Jul 31, 2019 | 106.57 | 106.90 | 106.11 | 106.56 | 20,329,148 | +0.09(+0.09%) |
Jul 30, 2019 | 106.46 | 106.54 | 106.20 | 106.46 | 14,132,433 | -0.03(-0.03%) |
Jul 29, 2019 | 106.69 | 106.71 | 106.48 | 106.50 | 8,610,670 | -0.07(-0.06%) |
Jul 26, 2019 | 106.64 | 106.69 | 106.42 | 106.56 | 8,500,260 | +0.14(+0.14%) |
Jul 25, 2019 | 106.62 | 106.69 | 106.16 | 106.42 | 11,601,823 | -0.34(-0.32%) |
Jul 24, 2019 | 106.61 | 106.77 | 106.46 | 106.76 | 13,828,191 | +0.30(+0.28%) |
Jul 23, 2019 | 106.48 | 106.48 | 106.25 | 106.46 | 8,183,557 | +0.06(+0.06%) |
Jul 22, 2019 | 106.49 | 106.50 | 106.35 | 106.40 | 5,209,648 | +0.33(+0.31%) |
Jul 19, 2019 | 106.13 | 106.32 | 105.97 | 106.08 | 10,255,502 | -0.16(-0.15%) |
Jul 18, 2019 | 105.94 | 106.35 | 105.72 | 106.24 | 12,085,207 | +0.25(+0.23%) |
Jul 17, 2019 | 105.54 | 106.00 | 105.54 | 105.99 | 7,724,733 | +0.56(+0.53%) |
Jul 16, 2019 | 105.29 | 105.45 | 105.17 | 105.43 | 11,513,588 | -0.22(-0.21%) |
Jul 15, 2019 | 105.59 | 105.71 | 105.50 | 105.66 | 8,990,342 | +0.18(+0.17%) |
Jul 12, 2019 | 105.33 | 105.53 | 105.28 | 105.47 | 7,425,038 | +0.10(+0.10%) |
Jul 11, 2019 | 105.80 | 105.96 | 105.29 | 105.37 | 8,285,921 | -0.63(-0.59%) |
Jul 10, 2019 | 105.89 | 106.14 | 105.83 | 106.00 | 11,145,247 | +0.24(+0.23%) |
Jul 09, 2019 | 105.92 | 105.95 | 105.71 | 105.76 | 18,525,650 | -0.22(-0.21%) |
Jul 08, 2019 | 106.27 | 106.31 | 105.98 | 105.98 | 10,780,475 | -0.15(-0.14%) |
Jul 05, 2019 | 106.31 | 106.40 | 105.71 | 106.13 | 9,205,950 | -0.94(-0.88%) |
Jul 03, 2019 | 106.83 | 107.09 | 106.78 | 107.07 | 8,106,225 | +0.29(+0.27%) |
Jul 02, 2019 | 106.49 | 106.83 | 106.44 | 106.78 | 18,486,772 | +0.29(+0.27%) |
Jul 01, 2019 | 106.45 | 106.73 | 106.22 | 106.49 | 22,421,292 | +0.20(+0.19%) |
Jun 28, 2019 | 106.06 | 106.34 | 106.04 | 106.28 | 11,130,489 | +0.27(+0.26%) |
Jun 27, 2019 | 105.66 | 106.09 | 105.58 | 106.01 | 12,069,490 | +0.61(+0.58%) |
Jun 26, 2019 | 105.83 | 105.83 | 105.35 | 105.40 | 28,594,662 | -0.21(-0.20%) |
Jun 25, 2019 | 105.93 | 105.96 | 105.52 | 105.61 | 20,879,870 | -0.32(-0.30%) |
Jun 24, 2019 | 105.93 | 106.11 | 105.78 | 105.93 | 17,835,046 | +0.27(+0.25%) |
Jun 21, 2019 | 105.70 | 105.88 | 105.53 | 105.66 | 21,725,516 | -0.39(-0.36%) |
Jun 20, 2019 | 105.88 | 106.10 | 105.71 | 106.05 | 29,181,222 | +0.57(+0.54%) |
Jun 19, 2019 | 104.56 | 105.50 | 104.46 | 105.47 | 20,592,134 | +0.67(+0.64%) |
Jun 18, 2019 | 104.65 | 104.92 | 104.55 | 104.81 | 22,905,760 | +0.69(+0.66%) |
Jun 17, 2019 | 104.00 | 104.20 | 103.94 | 104.11 | 7,270,437 | +0.05(+0.05%) |
Jun 14, 2019 | 103.88 | 104.11 | 103.80 | 104.06 | 5,443,899 | +0.04(+0.04%) |
Jun 13, 2019 | 103.79 | 104.05 | 103.79 | 104.02 | 7,799,958 | +0.27(+0.26%) |
Jun 12, 2019 | 103.61 | 103.77 | 103.53 | 103.76 | 13,824,764 | +0.15(+0.15%) |
Jun 11, 2019 | 103.58 | 103.68 | 103.43 | 103.60 | 19,982,324 | +0.09(+0.09%) |
Jun 10, 2019 | 103.70 | 103.81 | 103.50 | 103.51 | 15,296,671 | -0.38(-0.36%) |
Jun 07, 2019 | 103.83 | 104.13 | 103.77 | 103.88 | 13,939,908 | +0.46(+0.45%) |
Jun 06, 2019 | 103.37 | 103.51 | 103.25 | 103.42 | 16,538,409 | +0.20(+0.19%) |
Jun 05, 2019 | 103.38 | 103.56 | 103.13 | 103.23 | 12,196,643 | -0.07(-0.07%) |
Jun 04, 2019 | 103.00 | 103.35 | 103.00 | 103.29 | 24,065,446 | +0.03(+0.03%) |