Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.39 | 108.43 | 106.22 | 106.86 | 6,758,851 | -0.84(-0.78%) |
Aug 29, 2019 | 108.24 | 108.43 | 106.94 | 107.70 | 5,638,632 | -0.20(-0.18%) |
Aug 28, 2019 | 107.06 | 107.92 | 106.32 | 107.90 | 5,182,862 | +0.76(+0.70%) |
Aug 27, 2019 | 106.64 | 107.59 | 106.46 | 107.14 | 7,872,119 | +1.09(+1.03%) |
Aug 26, 2019 | 104.65 | 106.30 | 104.17 | 106.05 | 6,370,160 | +1.78(+1.71%) |
Aug 23, 2019 | 105.89 | 106.75 | 103.48 | 104.27 | 8,255,068 | -1.87(-1.76%) |
Aug 22, 2019 | 105.83 | 106.47 | 105.50 | 106.14 | 5,128,920 | +0.20(+0.19%) |
Aug 21, 2019 | 106.00 | 106.34 | 105.48 | 105.94 | 4,542,639 | +0.27(+0.25%) |
Aug 20, 2019 | 106.70 | 106.88 | 105.58 | 105.67 | 7,588,305 | -1.19(-1.11%) |
Aug 19, 2019 | 106.63 | 107.05 | 105.86 | 106.87 | 6,601,358 | +0.94(+0.89%) |
Aug 16, 2019 | 104.93 | 106.24 | 104.52 | 105.92 | 9,341,282 | +1.59(+1.52%) |
Aug 15, 2019 | 103.98 | 104.95 | 103.49 | 104.33 | 8,728,904 | +1.42(+1.38%) |
Aug 14, 2019 | 103.51 | 104.82 | 102.80 | 102.91 | 11,418,203 | -1.30(-1.25%) |
Aug 13, 2019 | 103.55 | 104.94 | 103.40 | 104.21 | 7,603,390 | +1.11(+1.08%) |
Aug 12, 2019 | 103.79 | 104.58 | 102.73 | 103.10 | 4,305,425 | -0.69(-0.67%) |
Aug 09, 2019 | 104.54 | 104.91 | 102.97 | 103.79 | 7,807,936 | -0.59(-0.56%) |
Aug 08, 2019 | 102.67 | 104.42 | 102.51 | 104.38 | 8,344,767 | +1.71(+1.66%) |
Aug 07, 2019 | 101.10 | 103.31 | 100.15 | 102.67 | 10,695,623 | +1.10(+1.08%) |
Aug 06, 2019 | 101.01 | 102.21 | 100.59 | 101.57 | 10,674,257 | +1.07(+1.06%) |
Aug 05, 2019 | 103.18 | 103.36 | 100.28 | 100.50 | 14,597,882 | -2.99(-2.89%) |
Aug 02, 2019 | 103.55 | 104.06 | 102.82 | 103.49 | 13,801,127 | -0.26(-0.25%) |
Aug 01, 2019 | 105.37 | 105.92 | 103.74 | 103.75 | 12,722,848 | -1.16(-1.11%) |
Jul 31, 2019 | 106.35 | 107.26 | 104.05 | 104.91 | 14,223,582 | -2.11(-1.97%) |
Jul 30, 2019 | 106.49 | 108.22 | 105.59 | 107.02 | 21,136,436 | +3.92(+3.80%) |
Jul 29, 2019 | 101.97 | 103.28 | 101.87 | 103.10 | 8,740,156 | +1.13(+1.11%) |
Jul 26, 2019 | 100.62 | 102.10 | 100.33 | 101.97 | 6,255,237 | +1.74(+1.74%) |
Jul 25, 2019 | 99.08 | 100.41 | 98.99 | 100.23 | 8,786,931 | +0.15(+0.15%) |
Jul 24, 2019 | 101.19 | 101.21 | 99.79 | 100.08 | 10,841,896 | -1.11(-1.10%) |
Jul 23, 2019 | 102.84 | 103.14 | 101.17 | 101.19 | 9,218,837 | -1.29(-1.26%) |
Jul 22, 2019 | 102.25 | 102.61 | 101.84 | 102.48 | 4,521,693 | +0.26(+0.25%) |
Jul 19, 2019 | 102.65 | 103.05 | 102.22 | 102.22 | 7,366,542 | -0.38(-0.37%) |
Jul 18, 2019 | 102.15 | 102.89 | 102.02 | 102.60 | 6,558,218 | +0.22(+0.21%) |
Jul 17, 2019 | 102.20 | 102.69 | 102.20 | 102.38 | 8,903,327 | +0.04(+0.04%) |
Jul 16, 2019 | 102.19 | 102.89 | 101.95 | 102.34 | 8,656,944 | +0.36(+0.36%) |
Jul 15, 2019 | 101.61 | 102.32 | 101.37 | 101.97 | 7,067,349 | +0.43(+0.43%) |
Jul 12, 2019 | 100.73 | 101.74 | 100.73 | 101.54 | 7,993,252 | +0.54(+0.53%) |
Jul 11, 2019 | 100.37 | 101.02 | 100.17 | 101.00 | 5,237,815 | +0.56(+0.55%) |
Jul 10, 2019 | 100.19 | 101.11 | 100.14 | 100.45 | 6,342,346 | +0.74(+0.74%) |
Jul 09, 2019 | 100.58 | 100.59 | 99.19 | 99.71 | 8,535,272 | -1.01(-1.00%) |
Jul 08, 2019 | 100.09 | 100.86 | 100.05 | 100.71 | 6,020,881 | +0.80(+0.80%) |
Jul 05, 2019 | 99.76 | 100.18 | 99.10 | 99.92 | 9,846,247 | -0.82(-0.82%) |
Jul 03, 2019 | 98.87 | 100.91 | 98.76 | 100.74 | 7,047,447 | +2.30(+2.33%) |
Jul 02, 2019 | 97.67 | 98.46 | 97.39 | 98.44 | 7,449,755 | +0.87(+0.90%) |
Jul 01, 2019 | 97.07 | 97.75 | 96.79 | 97.57 | 7,678,196 | +0.74(+0.77%) |
Jun 28, 2019 | 98.78 | 98.87 | 96.27 | 96.83 | 13,761,281 | -0.11(-0.12%) |
Jun 27, 2019 | 97.07 | 97.37 | 96.51 | 96.94 | 6,353,818 | +0.04(+0.05%) |
Jun 26, 2019 | 98.36 | 98.41 | 96.84 | 96.90 | 8,119,840 | -1.76(-1.78%) |
Jun 25, 2019 | 99.00 | 99.46 | 98.29 | 98.66 | 7,706,852 | -0.54(-0.54%) |
Jun 24, 2019 | 98.74 | 99.34 | 98.37 | 99.19 | 6,248,723 | +1.00(+1.02%) |
Jun 21, 2019 | 98.57 | 99.32 | 98.04 | 98.20 | 15,626,732 | -0.48(-0.48%) |
Jun 20, 2019 | 97.83 | 98.92 | 97.57 | 98.67 | 7,977,071 | +1.17(+1.20%) |
Jun 19, 2019 | 96.69 | 97.78 | 96.48 | 97.51 | 7,958,728 | +0.72(+0.75%) |
Jun 18, 2019 | 98.42 | 98.51 | 96.63 | 96.78 | 8,754,992 | -1.23(-1.25%) |
Jun 17, 2019 | 98.16 | 98.20 | 97.34 | 98.01 | 6,817,253 | -0.19(-0.19%) |
Jun 14, 2019 | 97.99 | 98.68 | 97.71 | 98.20 | 7,290,693 | +0.26(+0.26%) |
Jun 13, 2019 | 97.12 | 97.98 | 97.01 | 97.94 | 9,751,850 | +1.09(+1.12%) |
Jun 12, 2019 | 96.90 | 97.71 | 96.77 | 96.85 | 8,705,975 | +0.26(+0.27%) |
Jun 11, 2019 | 96.20 | 96.78 | 96.14 | 96.59 | 9,143,733 | +0.58(+0.61%) |
Jun 10, 2019 | 95.65 | 96.27 | 94.89 | 96.01 | 5,398,249 | -0.04(-0.05%) |
Jun 07, 2019 | 95.14 | 96.59 | 95.14 | 96.05 | 9,131,231 | +1.23(+1.29%) |
Jun 06, 2019 | 94.11 | 95.09 | 93.90 | 94.82 | 7,566,392 | +0.57(+0.61%) |
Jun 05, 2019 | 92.93 | 94.27 | 92.62 | 94.25 | 7,339,851 | +1.81(+1.96%) |
Jun 04, 2019 | 91.85 | 92.80 | 91.71 | 92.44 | 7,820,967 | +0.78(+0.85%) |