Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.23 | 109.41 | 108.34 | 108.66 | 865,517 | -0.05(-0.04%) |
Aug 29, 2019 | 108.46 | 108.92 | 107.87 | 108.71 | 1,025,212 | +1.24(+1.15%) |
Aug 28, 2019 | 106.58 | 107.52 | 106.27 | 107.47 | 1,082,163 | +0.60(+0.57%) |
Aug 27, 2019 | 107.39 | 107.59 | 106.56 | 106.86 | 910,388 | +0.15(+0.14%) |
Aug 26, 2019 | 106.41 | 106.75 | 105.78 | 106.72 | 936,052 | +1.12(+1.06%) |
Aug 23, 2019 | 107.82 | 108.18 | 105.11 | 105.60 | 1,095,029 | -2.62(-2.42%) |
Aug 22, 2019 | 108.50 | 108.72 | 107.49 | 108.22 | 927,964 | -0.06(-0.05%) |
Aug 21, 2019 | 108.30 | 108.42 | 107.99 | 108.28 | 1,216,647 | +0.84(+0.78%) |
Aug 20, 2019 | 107.90 | 108.27 | 107.37 | 107.44 | 813,748 | -0.51(-0.47%) |
Aug 19, 2019 | 108.08 | 108.22 | 107.75 | 107.95 | 1,005,942 | +0.94(+0.87%) |
Aug 16, 2019 | 106.27 | 107.19 | 106.24 | 107.01 | 943,765 | +1.34(+1.27%) |
Aug 15, 2019 | 105.50 | 105.95 | 104.79 | 105.67 | 1,052,530 | +0.73(+0.70%) |
Aug 14, 2019 | 106.30 | 106.68 | 104.92 | 104.94 | 1,850,670 | -2.72(-2.52%) |
Aug 13, 2019 | 105.99 | 108.20 | 105.89 | 107.65 | 1,032,163 | +1.54(+1.45%) |
Aug 12, 2019 | 106.84 | 107.15 | 105.80 | 106.11 | 1,101,272 | -1.24(-1.15%) |
Aug 09, 2019 | 107.60 | 107.87 | 106.66 | 107.35 | 1,000,435 | -0.53(-0.49%) |
Aug 08, 2019 | 106.44 | 107.94 | 106.34 | 107.88 | 1,716,978 | +1.99(+1.88%) |
Aug 07, 2019 | 104.33 | 106.21 | 103.50 | 105.89 | 1,905,704 | +0.61(+0.57%) |
Aug 06, 2019 | 104.37 | 105.41 | 104.01 | 105.29 | 1,360,446 | +1.50(+1.45%) |
Aug 05, 2019 | 105.27 | 105.52 | 103.06 | 103.78 | 1,864,732 | -2.93(-2.74%) |
Aug 02, 2019 | 107.03 | 107.21 | 106.19 | 106.71 | 1,101,895 | -0.61(-0.57%) |
Aug 01, 2019 | 108.12 | 109.35 | 107.10 | 107.32 | 1,433,002 | -0.71(-0.65%) |
Jul 31, 2019 | 109.46 | 109.54 | 107.22 | 108.03 | 827,824 | -1.51(-1.38%) |
Jul 30, 2019 | 109.30 | 109.80 | 109.17 | 109.54 | 789,933 | -0.05(-0.04%) |
Jul 29, 2019 | 109.50 | 109.68 | 109.28 | 109.59 | 677,516 | +0.13(+0.12%) |
Jul 26, 2019 | 109.13 | 109.51 | 108.99 | 109.46 | 611,050 | +0.49(+0.45%) |
Jul 25, 2019 | 108.99 | 109.28 | 108.60 | 108.97 | 715,081 | -0.04(-0.03%) |
Jul 24, 2019 | 108.22 | 109.03 | 108.20 | 109.01 | 880,321 | +0.71(+0.65%) |
Jul 23, 2019 | 108.19 | 108.35 | 107.67 | 108.30 | 836,761 | +0.62(+0.58%) |
Jul 22, 2019 | 107.80 | 107.93 | 107.53 | 107.68 | 907,049 | +0.01(+0.01%) |
Jul 19, 2019 | 108.55 | 108.63 | 107.64 | 107.67 | 641,019 | -0.52(-0.48%) |
Jul 18, 2019 | 107.67 | 108.28 | 107.37 | 108.19 | 568,982 | +0.53(+0.49%) |
Jul 17, 2019 | 108.48 | 108.51 | 107.66 | 107.66 | 717,031 | -0.82(-0.75%) |
Jul 16, 2019 | 108.63 | 108.69 | 108.33 | 108.48 | 663,320 | -0.13(-0.12%) |
Jul 15, 2019 | 108.67 | 108.67 | 108.46 | 108.61 | 640,550 | +0.05(+0.05%) |
Jul 12, 2019 | 108.19 | 108.56 | 108.10 | 108.55 | 801,110 | +0.60(+0.55%) |
Jul 11, 2019 | 107.56 | 107.97 | 107.44 | 107.96 | 604,263 | +0.58(+0.54%) |
Jul 10, 2019 | 107.54 | 107.82 | 107.24 | 107.38 | 736,367 | +0.28(+0.26%) |
Jul 09, 2019 | 106.73 | 107.21 | 106.73 | 107.10 | 528,809 | -0.05(-0.05%) |
Jul 08, 2019 | 107.16 | 107.35 | 106.96 | 107.16 | 624,066 | -0.29(-0.27%) |
Jul 05, 2019 | 107.28 | 107.51 | 106.49 | 107.45 | 599,716 | -0.25(-0.23%) |
Jul 03, 2019 | 106.93 | 107.70 | 106.93 | 107.70 | 419,354 | +1.00(+0.94%) |
Jul 02, 2019 | 106.35 | 106.70 | 106.09 | 106.70 | 1,116,566 | +0.36(+0.34%) |
Jul 01, 2019 | 106.80 | 106.87 | 105.84 | 106.34 | 1,579,709 | +0.67(+0.63%) |
Jun 28, 2019 | 105.60 | 105.84 | 105.37 | 105.67 | 781,930 | +0.46(+0.44%) |
Jun 27, 2019 | 105.02 | 105.33 | 104.77 | 105.21 | 746,118 | +0.42(+0.40%) |
Jun 26, 2019 | 105.67 | 105.67 | 104.76 | 104.79 | 903,702 | -0.74(-0.70%) |
Jun 25, 2019 | 106.31 | 106.42 | 105.42 | 105.53 | 782,966 | -0.68(-0.64%) |
Jun 24, 2019 | 106.28 | 106.57 | 106.19 | 106.21 | 619,061 | +0.01(+0.01%) |
Jun 21, 2019 | 106.42 | 106.78 | 106.16 | 106.20 | 786,071 | -0.32(-0.30%) |
Jun 20, 2019 | 106.19 | 106.65 | 105.59 | 106.52 | 1,179,758 | +1.14(+1.08%) |
Jun 19, 2019 | 105.06 | 105.55 | 104.80 | 105.39 | 881,443 | +0.36(+0.34%) |
Jun 18, 2019 | 104.68 | 105.30 | 104.65 | 105.03 | 1,286,925 | +0.88(+0.85%) |
Jun 17, 2019 | 104.59 | 104.62 | 104.09 | 104.15 | 875,631 | -0.39(-0.37%) |
Jun 14, 2019 | 104.51 | 104.79 | 104.23 | 104.54 | 548,039 | -0.01(-0.01%) |
Jun 13, 2019 | 104.51 | 104.69 | 104.06 | 104.55 | 757,238 | +0.30(+0.29%) |
Jun 12, 2019 | 104.01 | 104.38 | 104.01 | 104.25 | 540,225 | +0.28(+0.27%) |
Jun 11, 2019 | 104.84 | 104.96 | 103.62 | 103.96 | 784,302 | -0.29(-0.28%) |
Jun 10, 2019 | 104.63 | 104.79 | 104.23 | 104.26 | 1,465,299 | +0.22(+0.21%) |
Jun 07, 2019 | 103.40 | 104.40 | 103.40 | 104.04 | 1,648,494 | +1.03(+1.00%) |
Jun 06, 2019 | 102.52 | 103.26 | 102.25 | 103.00 | 736,571 | +0.59(+0.58%) |
Jun 05, 2019 | 101.67 | 102.43 | 101.47 | 102.41 | 815,305 | +1.22(+1.21%) |
Jun 04, 2019 | 100.27 | 101.21 | 100.05 | 101.19 | 734,400 | +1.85(+1.86%) |