Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.57 | 108.57 | 107.14 | 107.54 | 1,253,591 | -0.49(-0.45%) |
Aug 29, 2019 | 108.27 | 108.41 | 107.16 | 108.03 | 1,174,388 | +0.32(+0.30%) |
Aug 28, 2019 | 107.82 | 108.11 | 107.23 | 107.70 | 955,058 | -0.01(-0.01%) |
Aug 27, 2019 | 108.26 | 108.82 | 107.44 | 107.72 | 1,499,022 | -0.24(-0.22%) |
Aug 26, 2019 | 107.00 | 108.01 | 106.79 | 107.95 | 1,227,448 | +1.77(+1.67%) |
Aug 23, 2019 | 107.72 | 108.08 | 105.82 | 106.19 | 1,955,098 | -1.84(-1.71%) |
Aug 22, 2019 | 108.25 | 108.65 | 107.37 | 108.03 | 904,270 | +0.07(+0.07%) |
Aug 21, 2019 | 107.77 | 108.26 | 107.01 | 107.95 | 1,156,696 | +0.61(+0.57%) |
Aug 20, 2019 | 107.34 | 108.39 | 106.90 | 107.35 | 1,116,735 | +0.10(+0.09%) |
Aug 19, 2019 | 107.32 | 107.56 | 106.21 | 107.25 | 1,153,051 | +0.77(+0.73%) |
Aug 16, 2019 | 107.24 | 107.44 | 106.00 | 106.47 | 1,521,163 | -0.33(-0.31%) |
Aug 15, 2019 | 106.13 | 107.00 | 105.84 | 106.80 | 1,492,466 | +0.78(+0.74%) |
Aug 14, 2019 | 107.07 | 107.29 | 105.99 | 106.02 | 1,540,185 | -1.45(-1.35%) |
Aug 13, 2019 | 106.88 | 107.47 | 105.83 | 107.47 | 1,736,115 | +0.46(+0.43%) |
Aug 12, 2019 | 108.81 | 108.92 | 106.07 | 107.01 | 1,090,938 | -2.19(-2.01%) |
Aug 09, 2019 | 107.81 | 109.30 | 107.53 | 109.21 | 1,804,912 | +1.56(+1.45%) |
Aug 08, 2019 | 107.05 | 108.89 | 107.05 | 107.65 | 2,586,359 | +0.97(+0.91%) |
Aug 07, 2019 | 106.14 | 106.76 | 105.22 | 106.67 | 2,182,962 | +0.19(+0.18%) |
Aug 06, 2019 | 105.86 | 106.92 | 104.27 | 106.48 | 1,791,379 | +0.90(+0.85%) |
Aug 05, 2019 | 107.35 | 107.35 | 104.36 | 105.58 | 2,068,087 | -2.09(-1.94%) |
Aug 02, 2019 | 107.09 | 107.96 | 106.29 | 107.67 | 1,922,834 | +0.38(+0.35%) |
Aug 01, 2019 | 106.57 | 109.85 | 106.20 | 107.30 | 3,712,666 | +4.06(+3.93%) |
Jul 31, 2019 | 103.95 | 104.14 | 102.65 | 103.24 | 1,838,085 | -0.66(-0.64%) |
Jul 30, 2019 | 104.47 | 104.59 | 103.42 | 103.90 | 1,243,887 | -0.79(-0.75%) |
Jul 29, 2019 | 104.30 | 104.75 | 103.72 | 104.69 | 936,627 | +0.07(+0.07%) |
Jul 26, 2019 | 104.39 | 104.94 | 104.05 | 104.62 | 959,292 | +1.04(+1.00%) |
Jul 25, 2019 | 103.27 | 103.64 | 102.97 | 103.58 | 961,811 | +0.21(+0.20%) |
Jul 24, 2019 | 103.62 | 104.15 | 102.92 | 103.37 | 978,168 | -0.24(-0.23%) |
Jul 23, 2019 | 104.10 | 104.16 | 102.86 | 103.61 | 1,097,614 | -0.33(-0.32%) |
Jul 22, 2019 | 103.33 | 104.22 | 103.13 | 103.94 | 1,701,163 | +0.69(+0.67%) |
Jul 19, 2019 | 104.11 | 104.22 | 103.21 | 103.25 | 1,512,285 | -0.49(-0.47%) |
Jul 18, 2019 | 102.98 | 104.02 | 102.77 | 103.74 | 1,289,784 | +1.18(+1.15%) |
Jul 17, 2019 | 102.33 | 102.86 | 102.19 | 102.56 | 973,074 | +0.21(+0.21%) |
Jul 16, 2019 | 102.59 | 102.90 | 102.01 | 102.34 | 1,003,449 | -0.36(-0.35%) |
Jul 15, 2019 | 102.11 | 102.89 | 102.04 | 102.70 | 1,268,903 | +0.81(+0.79%) |
Jul 12, 2019 | 102.23 | 102.60 | 101.42 | 101.89 | 1,588,466 | -0.41(-0.40%) |
Jul 11, 2019 | 101.95 | 102.32 | 101.46 | 102.31 | 985,660 | +0.48(+0.47%) |
Jul 10, 2019 | 101.56 | 101.87 | 101.02 | 101.83 | 1,224,324 | +0.45(+0.44%) |
Jul 09, 2019 | 100.78 | 101.54 | 100.78 | 101.38 | 1,216,782 | +0.40(+0.40%) |
Jul 08, 2019 | 101.20 | 101.36 | 100.65 | 100.98 | 1,363,359 | -0.17(-0.17%) |
Jul 05, 2019 | 101.57 | 101.71 | 100.72 | 101.15 | 1,396,106 | -0.68(-0.67%) |
Jul 03, 2019 | 101.85 | 102.14 | 101.36 | 101.83 | 1,143,478 | +0.07(+0.07%) |
Jul 02, 2019 | 100.63 | 101.84 | 100.38 | 101.76 | 1,726,488 | +1.29(+1.29%) |
Jul 01, 2019 | 101.35 | 101.48 | 99.76 | 100.46 | 1,948,959 | -1.08(-1.07%) |
Jun 28, 2019 | 101.55 | 101.66 | 100.23 | 101.55 | 4,219,054 | +0.10(+0.10%) |
Jun 27, 2019 | 101.15 | 101.56 | 100.78 | 101.44 | 1,755,908 | +0.40(+0.40%) |
Jun 26, 2019 | 101.27 | 101.38 | 100.48 | 101.04 | 1,649,131 | -0.17(-0.17%) |
Jun 25, 2019 | 101.54 | 102.11 | 100.84 | 101.22 | 1,679,155 | -0.32(-0.32%) |
Jun 24, 2019 | 101.49 | 101.58 | 100.95 | 101.54 | 1,115,978 | +0.36(+0.35%) |
Jun 21, 2019 | 101.56 | 101.90 | 101.00 | 101.18 | 2,265,049 | -0.32(-0.32%) |
Jun 20, 2019 | 100.75 | 101.56 | 100.68 | 101.50 | 1,223,439 | +1.07(+1.07%) |
Jun 19, 2019 | 99.96 | 100.70 | 99.34 | 100.43 | 1,010,933 | +0.68(+0.68%) |
Jun 18, 2019 | 100.81 | 100.86 | 99.59 | 99.75 | 1,145,283 | -0.41(-0.41%) |
Jun 17, 2019 | 100.87 | 101.15 | 100.05 | 100.16 | 899,113 | -0.58(-0.57%) |
Jun 14, 2019 | 100.18 | 101.04 | 100.11 | 100.74 | 1,186,091 | +0.74(+0.74%) |
Jun 13, 2019 | 100.06 | 100.43 | 99.61 | 99.99 | 1,278,919 | +0.04(+0.04%) |
Jun 12, 2019 | 99.13 | 100.46 | 99.10 | 99.96 | 1,794,347 | +1.26(+1.27%) |
Jun 11, 2019 | 100.11 | 100.28 | 98.41 | 98.70 | 1,963,502 | -0.99(-0.99%) |
Jun 10, 2019 | 100.55 | 100.55 | 99.04 | 99.69 | 1,263,680 | -0.39(-0.38%) |
Jun 07, 2019 | 99.82 | 100.59 | 99.61 | 100.08 | 1,436,649 | +0.60(+0.60%) |
Jun 06, 2019 | 98.65 | 99.65 | 98.60 | 99.48 | 1,741,929 | +1.04(+1.05%) |
Jun 05, 2019 | 98.38 | 98.73 | 97.62 | 98.44 | 1,478,110 | +0.29(+0.30%) |
Jun 04, 2019 | 96.34 | 98.24 | 96.06 | 98.15 | 2,726,492 | +2.62(+2.75%) |