Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.55 | 108.55 | 107.11 | 107.52 | 1,253,859 | -0.49(-0.45%) |
Aug 29, 2019 | 108.24 | 108.38 | 107.14 | 108.00 | 1,174,640 | +0.32(+0.30%) |
Aug 28, 2019 | 107.79 | 108.08 | 107.20 | 107.68 | 955,263 | -0.01(-0.01%) |
Aug 27, 2019 | 108.23 | 108.80 | 107.42 | 107.69 | 1,499,343 | -0.24(-0.22%) |
Aug 26, 2019 | 106.97 | 107.99 | 106.77 | 107.93 | 1,227,711 | +1.77(+1.67%) |
Aug 23, 2019 | 107.70 | 108.06 | 105.80 | 106.16 | 1,955,517 | -1.84(-1.71%) |
Aug 22, 2019 | 108.23 | 108.63 | 107.35 | 108.00 | 904,463 | +0.07(+0.07%) |
Aug 21, 2019 | 107.75 | 108.23 | 106.98 | 107.93 | 1,156,944 | +0.61(+0.57%) |
Aug 20, 2019 | 107.31 | 108.37 | 106.88 | 107.32 | 1,116,974 | +0.10(+0.09%) |
Aug 19, 2019 | 107.30 | 107.53 | 106.19 | 107.22 | 1,153,298 | +0.77(+0.73%) |
Aug 16, 2019 | 107.21 | 107.42 | 105.98 | 106.45 | 1,521,489 | -0.33(-0.31%) |
Aug 15, 2019 | 106.11 | 106.97 | 105.82 | 106.78 | 1,492,786 | +0.78(+0.74%) |
Aug 14, 2019 | 107.05 | 107.27 | 105.96 | 106.00 | 1,540,515 | -1.45(-1.35%) |
Aug 13, 2019 | 106.85 | 107.45 | 105.81 | 107.45 | 1,736,486 | +0.46(+0.43%) |
Aug 12, 2019 | 108.79 | 108.90 | 106.05 | 106.99 | 1,091,171 | -2.19(-2.01%) |
Aug 09, 2019 | 107.79 | 109.28 | 107.50 | 109.18 | 1,805,298 | +1.56(+1.45%) |
Aug 08, 2019 | 107.03 | 108.87 | 107.03 | 107.62 | 2,586,913 | +0.97(+0.91%) |
Aug 07, 2019 | 106.12 | 106.73 | 105.20 | 106.65 | 2,183,430 | +0.19(+0.18%) |
Aug 06, 2019 | 105.83 | 106.90 | 104.25 | 106.46 | 1,791,763 | +0.90(+0.85%) |
Aug 05, 2019 | 107.33 | 107.33 | 104.34 | 105.56 | 2,068,530 | -2.09(-1.94%) |
Aug 02, 2019 | 107.06 | 107.94 | 106.27 | 107.65 | 1,923,246 | +0.38(+0.35%) |
Aug 01, 2019 | 106.55 | 109.83 | 106.17 | 107.28 | 3,713,461 | +4.05(+3.93%) |
Jul 31, 2019 | 103.93 | 104.12 | 102.62 | 103.22 | 1,838,479 | -0.66(-0.64%) |
Jul 30, 2019 | 104.45 | 104.57 | 103.39 | 103.88 | 1,244,154 | -0.79(-0.75%) |
Jul 29, 2019 | 104.28 | 104.72 | 103.70 | 104.67 | 936,828 | +0.07(+0.07%) |
Jul 26, 2019 | 104.37 | 104.92 | 104.03 | 104.60 | 959,497 | +1.04(+1.00%) |
Jul 25, 2019 | 103.25 | 103.61 | 102.95 | 103.56 | 962,017 | +0.21(+0.20%) |
Jul 24, 2019 | 103.60 | 104.13 | 102.90 | 103.35 | 978,378 | -0.24(-0.23%) |
Jul 23, 2019 | 104.07 | 104.14 | 102.84 | 103.59 | 1,097,849 | -0.33(-0.32%) |
Jul 22, 2019 | 103.31 | 104.20 | 103.11 | 103.92 | 1,701,527 | +0.69(+0.67%) |
Jul 19, 2019 | 104.08 | 104.20 | 103.18 | 103.23 | 1,512,609 | -0.49(-0.47%) |
Jul 18, 2019 | 102.95 | 104.00 | 102.74 | 103.72 | 1,290,061 | +1.18(+1.15%) |
Jul 17, 2019 | 102.31 | 102.84 | 102.17 | 102.53 | 973,282 | +0.21(+0.21%) |
Jul 16, 2019 | 102.57 | 102.88 | 101.99 | 102.32 | 1,003,664 | -0.36(-0.35%) |
Jul 15, 2019 | 102.09 | 102.86 | 102.02 | 102.68 | 1,269,174 | +0.81(+0.79%) |
Jul 12, 2019 | 102.21 | 102.58 | 101.39 | 101.87 | 1,588,806 | -0.41(-0.40%) |
Jul 11, 2019 | 101.93 | 102.29 | 101.44 | 102.28 | 985,871 | +0.48(+0.47%) |
Jul 10, 2019 | 101.53 | 101.84 | 101.00 | 101.81 | 1,224,586 | +0.45(+0.44%) |
Jul 09, 2019 | 100.75 | 101.52 | 100.75 | 101.36 | 1,217,043 | +0.40(+0.40%) |
Jul 08, 2019 | 101.17 | 101.34 | 100.62 | 100.95 | 1,363,651 | -0.17(-0.17%) |
Jul 05, 2019 | 101.55 | 101.69 | 100.70 | 101.13 | 1,396,405 | -0.68(-0.67%) |
Jul 03, 2019 | 101.83 | 102.12 | 101.34 | 101.81 | 1,143,722 | +0.07(+0.07%) |
Jul 02, 2019 | 100.61 | 101.82 | 100.36 | 101.73 | 1,726,858 | +1.29(+1.29%) |
Jul 01, 2019 | 101.33 | 101.46 | 99.73 | 100.44 | 1,949,377 | -1.08(-1.07%) |
Jun 28, 2019 | 101.52 | 101.63 | 100.21 | 101.52 | 4,219,958 | +0.10(+0.10%) |
Jun 27, 2019 | 101.13 | 101.53 | 100.76 | 101.42 | 1,756,285 | +0.40(+0.40%) |
Jun 26, 2019 | 101.25 | 101.36 | 100.46 | 101.02 | 1,649,484 | -0.17(-0.17%) |
Jun 25, 2019 | 101.52 | 102.09 | 100.82 | 101.19 | 1,679,515 | -0.32(-0.32%) |
Jun 24, 2019 | 101.47 | 101.56 | 100.93 | 101.52 | 1,116,217 | +0.36(+0.35%) |
Jun 21, 2019 | 101.54 | 101.88 | 100.98 | 101.16 | 2,265,535 | -0.32(-0.32%) |
Jun 20, 2019 | 100.73 | 101.54 | 100.66 | 101.48 | 1,223,701 | +1.07(+1.07%) |
Jun 19, 2019 | 99.94 | 100.68 | 99.32 | 100.41 | 1,011,150 | +0.68(+0.68%) |
Jun 18, 2019 | 100.79 | 100.84 | 99.57 | 99.73 | 1,145,529 | -0.41(-0.41%) |
Jun 17, 2019 | 100.84 | 101.13 | 100.03 | 100.14 | 899,306 | -0.58(-0.57%) |
Jun 14, 2019 | 100.16 | 101.02 | 100.08 | 100.72 | 1,186,345 | +0.74(+0.74%) |
Jun 13, 2019 | 100.04 | 100.41 | 99.59 | 99.97 | 1,279,193 | +0.04(+0.04%) |
Jun 12, 2019 | 99.11 | 100.44 | 99.07 | 99.94 | 1,794,731 | +1.26(+1.27%) |
Jun 11, 2019 | 100.09 | 100.26 | 98.39 | 98.68 | 1,963,923 | -0.99(-0.99%) |
Jun 10, 2019 | 100.53 | 100.53 | 99.02 | 99.67 | 1,263,951 | -0.39(-0.39%) |
Jun 07, 2019 | 99.80 | 100.57 | 99.59 | 100.06 | 1,436,957 | +0.60(+0.60%) |
Jun 06, 2019 | 98.62 | 99.62 | 98.58 | 99.46 | 1,742,302 | +1.04(+1.05%) |
Jun 05, 2019 | 98.36 | 98.71 | 97.60 | 98.42 | 1,478,427 | +0.29(+0.30%) |
Jun 04, 2019 | 96.32 | 98.22 | 96.04 | 98.13 | 2,727,076 | +2.62(+2.75%) |