Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 105.46 | 106.72 | 104.62 | 105.60 | 3,070,979 | +0.67(+0.64%) |
Aug 29, 2019 | 104.51 | 105.05 | 103.38 | 104.93 | 2,897,620 | +1.20(+1.15%) |
Aug 28, 2019 | 103.13 | 104.26 | 102.63 | 103.73 | 1,866,147 | +0.22(+0.22%) |
Aug 27, 2019 | 104.98 | 105.52 | 103.50 | 103.50 | 3,150,763 | -0.98(-0.94%) |
Aug 26, 2019 | 103.39 | 104.52 | 103.06 | 104.49 | 2,744,560 | +2.12(+2.07%) |
Aug 23, 2019 | 104.19 | 105.22 | 101.78 | 102.36 | 4,140,355 | -1.96(-1.88%) |
Aug 22, 2019 | 104.17 | 104.94 | 103.56 | 104.33 | 1,968,638 | +0.14(+0.14%) |
Aug 21, 2019 | 104.69 | 105.10 | 102.82 | 104.19 | 2,361,384 | +0.42(+0.40%) |
Aug 20, 2019 | 105.00 | 105.52 | 103.67 | 103.77 | 2,219,640 | -1.42(-1.35%) |
Aug 19, 2019 | 103.80 | 105.57 | 103.56 | 105.19 | 3,106,203 | +1.88(+1.82%) |
Aug 16, 2019 | 103.70 | 104.07 | 102.16 | 103.31 | 3,741,639 | +0.27(+0.26%) |
Aug 15, 2019 | 103.49 | 104.05 | 102.08 | 103.04 | 4,214,909 | -0.06(-0.05%) |
Aug 14, 2019 | 107.36 | 107.38 | 103.03 | 103.09 | 5,282,584 | -4.45(-4.14%) |
Aug 13, 2019 | 105.53 | 107.96 | 105.44 | 107.55 | 5,725,528 | +2.03(+1.92%) |
Aug 12, 2019 | 104.94 | 106.02 | 104.38 | 105.52 | 2,317,159 | -0.23(-0.22%) |
Aug 09, 2019 | 105.26 | 106.48 | 104.43 | 105.75 | 2,999,441 | -0.19(-0.18%) |
Aug 08, 2019 | 104.07 | 106.47 | 103.77 | 105.94 | 5,180,947 | +2.65(+2.57%) |
Aug 07, 2019 | 102.59 | 103.53 | 100.88 | 103.29 | 4,552,464 | -0.26(-0.25%) |
Aug 06, 2019 | 101.76 | 104.22 | 101.36 | 103.55 | 5,906,203 | +2.50(+2.48%) |
Aug 05, 2019 | 103.53 | 104.56 | 99.87 | 101.05 | 5,126,019 | -3.45(-3.30%) |
Aug 02, 2019 | 103.14 | 105.29 | 102.78 | 104.50 | 4,817,008 | +1.78(+1.73%) |
Aug 01, 2019 | 101.34 | 102.94 | 100.68 | 102.72 | 3,957,827 | +1.45(+1.43%) |
Jul 31, 2019 | 100.45 | 102.91 | 100.03 | 101.27 | 5,955,262 | +0.24(+0.24%) |
Jul 30, 2019 | 100.67 | 102.27 | 99.46 | 101.03 | 5,017,781 | -0.03(-0.03%) |
Jul 29, 2019 | 100.45 | 102.47 | 100.45 | 101.06 | 3,434,238 | +0.42(+0.42%) |
Jul 26, 2019 | 100.31 | 101.53 | 99.96 | 100.64 | 3,733,783 | +0.42(+0.42%) |
Jul 25, 2019 | 100.92 | 102.60 | 100.09 | 100.22 | 4,945,214 | -0.65(-0.65%) |
Jul 24, 2019 | 100.72 | 101.93 | 99.61 | 100.87 | 4,047,653 | +0.28(+0.28%) |
Jul 23, 2019 | 100.19 | 101.69 | 98.59 | 100.59 | 5,484,704 | +0.88(+0.89%) |
Jul 22, 2019 | 99.39 | 99.80 | 98.41 | 99.71 | 3,113,959 | +0.45(+0.45%) |
Jul 19, 2019 | 100.86 | 100.87 | 99.07 | 99.27 | 5,186,438 | -1.44(-1.43%) |
Jul 18, 2019 | 100.23 | 100.84 | 99.68 | 100.71 | 3,477,956 | +1.16(+1.17%) |
Jul 17, 2019 | 101.64 | 101.92 | 99.54 | 99.54 | 3,773,189 | -1.61(-1.59%) |
Jul 16, 2019 | 101.32 | 101.50 | 100.36 | 101.15 | 2,373,722 | +0.33(+0.32%) |
Jul 15, 2019 | 100.67 | 101.47 | 100.01 | 100.83 | 4,739,320 | +0.17(+0.17%) |
Jul 12, 2019 | 101.76 | 101.76 | 97.74 | 100.66 | 7,757,711 | -1.42(-1.39%) |
Jul 11, 2019 | 103.67 | 104.33 | 101.41 | 102.08 | 7,089,122 | -4.38(-4.11%) |
Jul 10, 2019 | 105.29 | 106.57 | 104.73 | 106.46 | 3,591,274 | +1.35(+1.28%) |
Jul 09, 2019 | 103.97 | 105.37 | 103.97 | 105.11 | 2,923,666 | +1.45(+1.40%) |
Jul 08, 2019 | 104.55 | 104.84 | 103.09 | 103.66 | 3,226,000 | -1.21(-1.15%) |
Jul 05, 2019 | 106.01 | 106.31 | 104.62 | 104.87 | 2,629,258 | -1.49(-1.40%) |
Jul 03, 2019 | 106.78 | 107.33 | 105.76 | 106.36 | 3,988,641 | +0.20(+0.19%) |
Jul 02, 2019 | 104.87 | 106.16 | 104.48 | 106.15 | 2,521,256 | +1.36(+1.29%) |
Jul 01, 2019 | 103.47 | 104.89 | 102.84 | 104.80 | 3,484,162 | +1.81(+1.76%) |
Jun 28, 2019 | 103.83 | 103.95 | 102.27 | 102.98 | 9,637,674 | -0.63(-0.61%) |
Jun 27, 2019 | 103.87 | 104.30 | 103.32 | 103.62 | 3,889,971 | +0.12(+0.12%) |
Jun 26, 2019 | 106.72 | 106.85 | 102.83 | 103.50 | 5,031,917 | -3.74(-3.48%) |
Jun 25, 2019 | 107.37 | 108.60 | 107.06 | 107.23 | 2,270,108 | -0.25(-0.23%) |
Jun 24, 2019 | 106.97 | 107.97 | 106.63 | 107.48 | 2,765,304 | +0.13(+0.12%) |
Jun 21, 2019 | 107.58 | 107.76 | 106.72 | 107.35 | 4,329,562 | -0.07(-0.06%) |
Jun 20, 2019 | 108.15 | 108.82 | 107.14 | 107.42 | 3,055,400 | +0.31(+0.29%) |
Jun 19, 2019 | 106.92 | 107.82 | 106.28 | 107.11 | 3,572,427 | +0.54(+0.51%) |
Jun 18, 2019 | 105.64 | 106.74 | 105.24 | 106.57 | 3,086,143 | +1.16(+1.10%) |
Jun 17, 2019 | 103.77 | 105.43 | 103.50 | 105.41 | 3,262,194 | +1.54(+1.49%) |
Jun 14, 2019 | 104.23 | 104.34 | 103.19 | 103.87 | 3,429,654 | -0.07(-0.07%) |
Jun 13, 2019 | 107.27 | 107.27 | 102.82 | 103.94 | 9,119,934 | -3.18(-2.97%) |
Jun 12, 2019 | 104.72 | 107.36 | 104.57 | 107.12 | 4,081,371 | +2.82(+2.70%) |
Jun 11, 2019 | 106.69 | 107.44 | 103.97 | 104.30 | 6,111,950 | -1.60(-1.51%) |
Jun 10, 2019 | 107.83 | 107.83 | 105.86 | 105.90 | 8,791,853 | -4.11(-3.74%) |
Jun 07, 2019 | 109.86 | 110.56 | 109.58 | 110.01 | 2,932,849 | +0.79(+0.72%) |
Jun 06, 2019 | 109.08 | 110.56 | 109.01 | 109.22 | 4,176,784 | +0.45(+0.41%) |
Jun 05, 2019 | 109.71 | 110.04 | 108.32 | 108.78 | 4,492,498 | -0.50(-0.46%) |
Jun 04, 2019 | 109.76 | 110.55 | 109.14 | 109.28 | 3,359,465 | +0.73(+0.68%) |