Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 98.25 | 101.93 | 97.91 | 101.53 | 3,975,400 | +3.86(+3.95%) |
Aug 29, 2019 | 102.50 | 104.24 | 96.68 | 97.67 | 6,131,275 | -1.93(-1.94%) |
Aug 28, 2019 | 96.45 | 99.87 | 96.28 | 99.60 | 2,972,457 | +2.85(+2.95%) |
Aug 27, 2019 | 96.37 | 97.97 | 95.88 | 96.75 | 2,292,666 | +0.88(+0.92%) |
Aug 26, 2019 | 96.35 | 96.59 | 94.52 | 95.87 | 2,595,966 | +0.71(+0.75%) |
Aug 23, 2019 | 96.92 | 98.09 | 94.83 | 95.16 | 2,533,300 | -2.05(-2.11%) |
Aug 22, 2019 | 96.03 | 97.43 | 95.95 | 97.21 | 1,355,015 | +1.13(+1.18%) |
Aug 21, 2019 | 95.84 | 96.23 | 94.88 | 96.08 | 1,556,652 | +2.45(+2.62%) |
Aug 20, 2019 | 95.81 | 95.99 | 93.49 | 93.63 | 1,512,347 | -2.57(-2.67%) |
Aug 19, 2019 | 95.17 | 96.40 | 94.64 | 96.20 | 2,303,834 | +2.49(+2.66%) |
Aug 16, 2019 | 93.89 | 94.55 | 93.39 | 93.71 | 1,686,600 | +0.57(+0.61%) |
Aug 15, 2019 | 93.72 | 94.92 | 92.34 | 93.14 | 1,564,899 | -0.03(-0.03%) |
Aug 14, 2019 | 92.30 | 94.08 | 92.13 | 93.17 | 2,455,066 | -1.43(-1.51%) |
Aug 13, 2019 | 91.09 | 98.41 | 90.41 | 94.60 | 4,287,797 | +3.60(+3.96%) |
Aug 12, 2019 | 89.92 | 91.34 | 89.41 | 91.00 | 2,277,668 | +0.91(+1.01%) |
Aug 09, 2019 | 92.86 | 92.86 | 89.90 | 90.09 | 2,152,900 | -2.83(-3.05%) |
Aug 08, 2019 | 92.26 | 93.18 | 91.61 | 92.92 | 1,858,373 | +0.54(+0.58%) |
Aug 07, 2019 | 92.12 | 93.36 | 91.25 | 92.38 | 2,235,906 | -0.34(-0.37%) |
Aug 06, 2019 | 92.89 | 93.66 | 91.74 | 92.72 | 2,840,579 | -0.14(-0.15%) |
Aug 05, 2019 | 94.60 | 94.78 | 91.88 | 92.86 | 4,313,301 | -4.01(-4.14%) |
Aug 02, 2019 | 97.43 | 98.93 | 96.33 | 96.87 | 2,424,500 | -0.82(-0.84%) |
Aug 01, 2019 | 101.45 | 103.83 | 94.70 | 97.69 | 4,272,364 | -4.06(-3.99%) |
Jul 31, 2019 | 101.50 | 102.94 | 100.05 | 101.75 | 2,641,374 | +0.26(+0.26%) |
Jul 30, 2019 | 103.47 | 103.86 | 101.19 | 101.49 | 1,806,153 | -2.35(-2.26%) |
Jul 29, 2019 | 106.01 | 106.22 | 103.54 | 103.84 | 1,714,237 | -2.26(-2.13%) |
Jul 26, 2019 | 106.55 | 106.55 | 105.85 | 106.10 | 1,504,600 | -0.45(-0.42%) |
Jul 25, 2019 | 106.18 | 106.85 | 105.53 | 106.55 | 1,232,107 | +0.31(+0.29%) |
Jul 24, 2019 | 105.32 | 106.70 | 104.76 | 106.24 | 1,192,466 | +0.75(+0.71%) |
Jul 23, 2019 | 107.60 | 107.76 | 104.32 | 105.49 | 2,187,616 | -2.06(-1.92%) |
Jul 22, 2019 | 108.09 | 108.35 | 107.00 | 107.55 | 1,348,148 | -0.65(-0.60%) |
Jul 19, 2019 | 110.50 | 110.50 | 108.15 | 108.20 | 1,245,700 | -1.92(-1.74%) |
Jul 18, 2019 | 111.94 | 111.98 | 109.52 | 110.12 | 1,473,252 | -2.13(-1.90%) |
Jul 17, 2019 | 112.44 | 112.67 | 111.54 | 112.25 | 1,262,925 | -0.07(-0.06%) |
Jul 16, 2019 | 111.84 | 112.44 | 111.47 | 112.32 | 1,210,645 | +0.57(+0.51%) |
Jul 15, 2019 | 112.47 | 112.87 | 111.50 | 111.75 | 1,194,941 | -0.68(-0.60%) |
Jul 12, 2019 | 111.14 | 112.47 | 110.65 | 112.43 | 1,209,200 | +1.46(+1.32%) |
Jul 11, 2019 | 112.12 | 112.49 | 110.67 | 110.97 | 1,407,185 | -0.72(-0.64%) |
Jul 10, 2019 | 111.62 | 112.18 | 111.23 | 111.69 | 1,469,342 | +0.20(+0.18%) |
Jul 09, 2019 | 109.83 | 111.80 | 109.27 | 111.49 | 2,045,051 | +1.23(+1.12%) |
Jul 08, 2019 | 109.32 | 110.49 | 109.00 | 110.26 | 1,642,451 | +0.62(+0.57%) |
Jul 05, 2019 | 108.98 | 109.94 | 107.92 | 109.64 | 1,024,100 | -0.11(-0.10%) |
Jul 03, 2019 | 109.39 | 110.43 | 109.02 | 109.75 | 1,149,700 | +0.67(+0.61%) |
Jul 02, 2019 | 110.09 | 110.11 | 107.92 | 109.08 | 1,841,890 | -0.73(-0.66%) |
Jul 01, 2019 | 108.79 | 110.34 | 108.75 | 109.81 | 2,110,905 | +2.42(+2.25%) |
Jun 28, 2019 | 107.98 | 108.56 | 106.58 | 107.39 | 3,885,800 | -0.75(-0.69%) |
Jun 27, 2019 | 109.23 | 109.23 | 108.03 | 108.14 | 1,155,904 | -0.93(-0.85%) |
Jun 26, 2019 | 109.00 | 110.05 | 108.33 | 109.07 | 1,407,923 | +0.12(+0.11%) |
Jun 25, 2019 | 112.61 | 112.68 | 108.75 | 108.95 | 2,393,146 | -4.43(-3.91%) |
Jun 24, 2019 | 112.30 | 113.38 | 111.75 | 113.38 | 2,007,750 | +1.19(+1.06%) |
Jun 21, 2019 | 110.89 | 112.50 | 110.46 | 112.19 | 3,037,000 | +1.40(+1.26%) |
Jun 20, 2019 | 110.50 | 111.06 | 109.43 | 110.79 | 1,678,179 | +1.42(+1.30%) |
Jun 19, 2019 | 109.50 | 109.72 | 107.64 | 109.37 | 1,869,968 | -0.10(-0.09%) |
Jun 18, 2019 | 109.25 | 110.11 | 108.67 | 109.47 | 1,899,236 | +1.34(+1.24%) |
Jun 17, 2019 | 110.43 | 110.76 | 107.96 | 108.13 | 2,148,780 | -2.18(-1.98%) |
Jun 14, 2019 | 108.98 | 111.12 | 108.93 | 110.31 | 3,320,700 | +1.65(+1.52%) |
Jun 13, 2019 | 108.27 | 108.73 | 107.10 | 108.66 | 1,672,466 | +0.61(+0.56%) |
Jun 12, 2019 | 106.15 | 108.16 | 106.15 | 108.05 | 1,778,962 | +1.52(+1.43%) |
Jun 11, 2019 | 108.00 | 108.30 | 105.36 | 106.53 | 3,479,614 | +2.75(+2.65%) |
Jun 10, 2019 | 102.70 | 104.41 | 102.36 | 103.78 | 2,186,894 | +1.14(+1.11%) |
Jun 07, 2019 | 102.58 | 103.73 | 102.15 | 102.64 | 1,782,600 | +0.42(+0.41%) |
Jun 06, 2019 | 100.18 | 102.60 | 100.18 | 102.22 | 1,619,874 | +1.93(+1.92%) |
Jun 05, 2019 | 100.87 | 101.44 | 99.88 | 100.29 | 1,806,450 | -0.40(-0.40%) |
Jun 04, 2019 | 101.18 | 101.92 | 100.04 | 100.69 | 2,256,995 | -0.02(-0.02%) |