Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 103.22 | 103.59 | 102.29 | 103.18 | 3,888,819 | +0.50(+0.48%) |
Aug 29, 2019 | 102.15 | 103.30 | 102.04 | 102.68 | 3,904,965 | +1.61(+1.60%) |
Aug 28, 2019 | 99.30 | 101.17 | 99.00 | 101.07 | 3,573,367 | +1.21(+1.21%) |
Aug 27, 2019 | 99.88 | 100.26 | 99.20 | 99.86 | 6,211,040 | +0.90(+0.91%) |
Aug 26, 2019 | 99.73 | 99.96 | 98.33 | 98.96 | 3,723,843 | +0.32(+0.32%) |
Aug 23, 2019 | 102.01 | 102.21 | 98.08 | 98.64 | 6,329,692 | -3.62(-3.54%) |
Aug 22, 2019 | 102.54 | 103.29 | 101.87 | 102.26 | 3,540,078 | +0.05(+0.05%) |
Aug 21, 2019 | 102.74 | 103.49 | 101.86 | 102.20 | 3,686,391 | +0.95(+0.94%) |
Aug 20, 2019 | 102.96 | 102.99 | 101.11 | 101.25 | 3,965,286 | -1.55(-1.51%) |
Aug 19, 2019 | 102.68 | 103.79 | 102.68 | 102.80 | 4,157,622 | +0.98(+0.96%) |
Aug 16, 2019 | 101.28 | 102.46 | 101.22 | 101.83 | 3,956,336 | +1.40(+1.39%) |
Aug 15, 2019 | 99.92 | 100.77 | 99.16 | 100.43 | 4,910,900 | +0.51(+0.51%) |
Aug 14, 2019 | 101.94 | 102.13 | 99.71 | 99.92 | 6,717,260 | -3.46(-3.34%) |
Aug 13, 2019 | 101.86 | 103.97 | 101.11 | 103.38 | 5,978,010 | +1.27(+1.24%) |
Aug 12, 2019 | 103.28 | 103.44 | 101.39 | 102.10 | 5,023,630 | -1.53(-1.48%) |
Aug 09, 2019 | 106.02 | 106.06 | 103.04 | 103.63 | 6,889,009 | -3.02(-2.83%) |
Aug 08, 2019 | 105.40 | 106.90 | 104.88 | 106.66 | 6,911,214 | +1.99(+1.90%) |
Aug 07, 2019 | 104.39 | 105.02 | 102.64 | 104.67 | 7,883,455 | -1.22(-1.15%) |
Aug 06, 2019 | 106.87 | 107.20 | 104.82 | 105.89 | 6,736,942 | -0.02(-0.02%) |
Aug 05, 2019 | 109.09 | 109.18 | 104.70 | 105.91 | 9,451,536 | -4.88(-4.41%) |
Aug 02, 2019 | 112.13 | 115.08 | 109.55 | 110.79 | 10,767,529 | -2.31(-2.04%) |
Aug 01, 2019 | 112.03 | 114.98 | 111.73 | 113.10 | 8,431,292 | +1.56(+1.40%) |
Jul 31, 2019 | 112.64 | 113.00 | 110.15 | 111.54 | 4,946,532 | -1.15(-1.02%) |
Jul 30, 2019 | 112.86 | 113.16 | 112.28 | 112.69 | 3,499,013 | -0.84(-0.74%) |
Jul 29, 2019 | 113.70 | 113.98 | 113.10 | 113.53 | 2,758,471 | -0.36(-0.32%) |
Jul 26, 2019 | 113.61 | 113.92 | 112.94 | 113.89 | 3,860,080 | +0.73(+0.65%) |
Jul 25, 2019 | 112.73 | 113.33 | 111.82 | 113.16 | 4,122,473 | +0.27(+0.24%) |
Jul 24, 2019 | 112.95 | 113.95 | 112.26 | 112.89 | 3,923,921 | -0.26(-0.23%) |
Jul 23, 2019 | 113.29 | 113.41 | 111.64 | 113.15 | 4,971,716 | +0.48(+0.43%) |
Jul 22, 2019 | 112.98 | 114.32 | 112.64 | 112.67 | 5,439,967 | +0.05(+0.04%) |
Jul 19, 2019 | 112.83 | 114.05 | 112.52 | 112.62 | 9,689,540 | +0.04(+0.03%) |
Jul 18, 2019 | 107.22 | 113.10 | 106.99 | 112.58 | 16,871,694 | +4.94(+4.59%) |
Jul 17, 2019 | 108.06 | 108.20 | 106.81 | 107.65 | 8,046,683 | -0.35(-0.32%) |
Jul 16, 2019 | 107.72 | 108.38 | 107.61 | 108.00 | 4,617,358 | +0.16(+0.15%) |
Jul 15, 2019 | 107.51 | 107.98 | 106.93 | 107.84 | 3,147,586 | +0.44(+0.41%) |
Jul 12, 2019 | 106.78 | 107.54 | 106.59 | 107.40 | 3,702,987 | +1.13(+1.06%) |
Jul 11, 2019 | 105.93 | 106.53 | 105.56 | 106.27 | 2,835,108 | +0.58(+0.55%) |
Jul 10, 2019 | 105.34 | 106.78 | 105.18 | 105.69 | 3,341,118 | +0.86(+0.82%) |
Jul 09, 2019 | 105.80 | 106.08 | 104.68 | 104.83 | 4,472,365 | -0.93(-0.88%) |
Jul 08, 2019 | 106.13 | 106.31 | 105.54 | 105.77 | 3,183,437 | -0.61(-0.57%) |
Jul 05, 2019 | 105.99 | 106.46 | 105.27 | 106.38 | 2,837,512 | -0.12(-0.11%) |
Jul 03, 2019 | 105.88 | 106.71 | 105.66 | 106.50 | 2,565,456 | +0.99(+0.94%) |
Jul 02, 2019 | 105.15 | 105.66 | 104.94 | 105.50 | 3,203,122 | +0.26(+0.24%) |
Jul 01, 2019 | 105.04 | 106.46 | 104.80 | 105.25 | 4,501,697 | +1.49(+1.44%) |
Jun 28, 2019 | 104.27 | 104.69 | 103.71 | 103.76 | 8,178,947 | -0.47(-0.45%) |
Jun 27, 2019 | 104.38 | 104.81 | 103.80 | 104.22 | 2,857,147 | +0.00(+0.00%) |
Jun 26, 2019 | 104.49 | 105.10 | 104.14 | 104.22 | 3,036,294 | +0.12(+0.12%) |
Jun 25, 2019 | 104.93 | 105.00 | 103.93 | 104.11 | 3,722,990 | -0.74(-0.71%) |
Jun 24, 2019 | 104.74 | 105.45 | 104.62 | 104.85 | 2,905,436 | +0.11(+0.11%) |
Jun 21, 2019 | 104.17 | 104.99 | 104.13 | 104.74 | 7,028,924 | +0.26(+0.25%) |
Jun 20, 2019 | 104.53 | 104.99 | 103.98 | 104.47 | 4,081,252 | +1.33(+1.29%) |
Jun 19, 2019 | 102.65 | 104.11 | 102.51 | 103.14 | 3,166,478 | +0.53(+0.51%) |
Jun 18, 2019 | 101.73 | 103.22 | 101.73 | 102.61 | 3,873,733 | +1.08(+1.06%) |
Jun 17, 2019 | 101.87 | 102.35 | 101.35 | 101.54 | 2,916,097 | -0.15(-0.15%) |
Jun 14, 2019 | 101.91 | 102.24 | 101.15 | 101.69 | 2,914,995 | -0.46(-0.45%) |
Jun 13, 2019 | 101.67 | 102.53 | 101.64 | 102.15 | 3,927,886 | +0.67(+0.66%) |
Jun 12, 2019 | 102.00 | 102.28 | 101.13 | 101.48 | 2,996,653 | -0.81(-0.79%) |
Jun 11, 2019 | 101.82 | 102.67 | 101.61 | 102.29 | 4,528,506 | +0.91(+0.90%) |
Jun 10, 2019 | 101.11 | 101.84 | 100.76 | 101.38 | 3,868,489 | +1.08(+1.07%) |
Jun 07, 2019 | 99.67 | 101.37 | 99.48 | 100.31 | 3,393,452 | +0.82(+0.82%) |
Jun 06, 2019 | 99.46 | 99.81 | 98.49 | 99.48 | 3,054,476 | +0.55(+0.56%) |
Jun 05, 2019 | 100.36 | 100.53 | 98.17 | 98.94 | 4,201,848 | -0.90(-0.90%) |
Jun 04, 2019 | 97.48 | 99.88 | 97.13 | 99.84 | 5,200,391 | +3.33(+3.45%) |