Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.34 | 102.42 | 101.64 | 101.91 | 201,898 | -0.59(-0.58%) |
Aug 29, 2019 | 102.56 | 102.83 | 102.37 | 102.51 | 547,126 | -0.19(-0.18%) |
Aug 28, 2019 | 102.76 | 102.76 | 102.66 | 102.69 | 59,556 | -0.13(-0.12%) |
Aug 27, 2019 | 102.90 | 102.96 | 102.78 | 102.82 | 46,576 | -0.06(-0.06%) |
Aug 26, 2019 | 103.13 | 103.13 | 102.87 | 102.88 | 62,823 | -0.41(-0.40%) |
Aug 23, 2019 | 102.69 | 103.41 | 102.40 | 103.29 | 540,277 | +0.54(+0.52%) |
Aug 22, 2019 | 102.79 | 102.90 | 102.65 | 102.75 | 67,502 | -0.05(-0.05%) |
Aug 21, 2019 | 102.95 | 103.00 | 102.75 | 102.80 | 100,954 | -0.13(-0.12%) |
Aug 20, 2019 | 102.70 | 103.00 | 102.62 | 102.93 | 158,212 | +0.21(+0.20%) |
Aug 19, 2019 | 102.90 | 102.95 | 102.71 | 102.72 | 120,977 | -0.14(-0.13%) |
Aug 16, 2019 | 102.67 | 102.98 | 102.65 | 102.86 | 194,311 | -0.22(-0.22%) |
Aug 15, 2019 | 103.34 | 103.34 | 102.87 | 103.08 | 558,409 | -0.17(-0.17%) |
Aug 14, 2019 | 103.65 | 103.68 | 103.22 | 103.26 | 211,259 | -0.37(-0.36%) |
Aug 13, 2019 | 104.01 | 104.02 | 103.61 | 103.63 | 106,055 | -0.35(-0.34%) |
Aug 12, 2019 | 103.98 | 104.12 | 103.97 | 103.98 | 61,524 | +0.10(+0.09%) |
Aug 09, 2019 | 103.88 | 104.06 | 103.78 | 103.88 | 84,081 | +0.13(+0.12%) |
Aug 08, 2019 | 103.81 | 104.16 | 103.72 | 103.76 | 558,603 | -0.15(-0.14%) |
Aug 07, 2019 | 104.11 | 104.24 | 103.89 | 103.90 | 101,119 | +0.05(+0.05%) |
Aug 06, 2019 | 103.62 | 103.92 | 103.58 | 103.85 | 185,133 | +0.03(+0.03%) |
Aug 05, 2019 | 103.60 | 103.99 | 103.60 | 103.82 | 420,332 | +0.78(+0.76%) |
Aug 02, 2019 | 102.85 | 103.11 | 102.85 | 103.04 | 166,112 | +0.13(+0.12%) |
Aug 01, 2019 | 102.40 | 102.92 | 102.38 | 102.92 | 251,232 | +0.25(+0.25%) |
Jul 31, 2019 | 103.39 | 103.39 | 102.62 | 102.66 | 387,589 | -0.83(-0.80%) |
Jul 30, 2019 | 103.39 | 103.50 | 103.35 | 103.49 | 61,328 | +0.10(+0.09%) |
Jul 29, 2019 | 103.17 | 103.42 | 103.17 | 103.39 | 112,214 | +0.20(+0.20%) |
Jul 26, 2019 | 103.33 | 103.35 | 103.09 | 103.19 | 105,307 | -0.22(-0.22%) |
Jul 25, 2019 | 103.57 | 103.78 | 103.24 | 103.41 | 510,331 | +0.09(+0.08%) |
Jul 24, 2019 | 103.42 | 103.46 | 103.28 | 103.33 | 137,524 | -0.10(-0.09%) |
Jul 23, 2019 | 103.57 | 103.60 | 103.41 | 103.42 | 209,097 | -0.58(-0.56%) |
Jul 22, 2019 | 104.10 | 104.15 | 103.97 | 104.01 | 199,010 | -0.08(-0.07%) |
Jul 19, 2019 | 104.13 | 104.28 | 103.93 | 104.09 | 228,661 | -0.55(-0.52%) |
Jul 18, 2019 | 104.07 | 104.66 | 104.06 | 104.63 | 194,416 | +0.46(+0.44%) |
Jul 17, 2019 | 104.05 | 104.24 | 104.05 | 104.17 | 74,220 | +0.14(+0.13%) |
Jul 16, 2019 | 104.13 | 104.15 | 103.97 | 104.04 | 118,247 | -0.44(-0.42%) |
Jul 15, 2019 | 104.56 | 104.59 | 104.45 | 104.48 | 95,824 | -0.14(-0.13%) |
Jul 12, 2019 | 104.34 | 104.63 | 104.34 | 104.61 | 161,498 | +0.15(+0.14%) |
Jul 11, 2019 | 104.46 | 104.52 | 104.37 | 104.47 | 130,847 | +0.04(+0.04%) |
Jul 10, 2019 | 104.36 | 104.55 | 104.30 | 104.43 | 132,407 | +0.40(+0.38%) |
Jul 09, 2019 | 104.02 | 104.09 | 103.97 | 104.03 | 120,811 | -0.01(-0.01%) |
Jul 08, 2019 | 104.11 | 104.16 | 104.03 | 104.04 | 91,417 | -0.16(-0.15%) |
Jul 05, 2019 | 104.23 | 104.23 | 104.04 | 104.19 | 314,794 | -0.53(-0.50%) |
Jul 03, 2019 | 104.88 | 104.99 | 104.65 | 104.72 | 228,764 | -0.03(-0.03%) |
Jul 02, 2019 | 104.91 | 105.00 | 104.73 | 104.75 | 146,525 | -0.04(-0.04%) |
Jul 01, 2019 | 105.31 | 105.32 | 104.73 | 104.79 | 165,717 | -0.80(-0.76%) |
Jun 28, 2019 | 105.68 | 105.75 | 105.39 | 105.59 | 220,150 | +0.06(+0.05%) |
Jun 27, 2019 | 105.50 | 105.60 | 105.43 | 105.53 | 88,224 | +0.02(+0.02%) |
Jun 26, 2019 | 105.48 | 105.75 | 105.36 | 105.51 | 90,104 | -0.03(-0.03%) |
Jun 25, 2019 | 105.78 | 105.81 | 105.32 | 105.54 | 252,625 | -0.24(-0.23%) |
Jun 24, 2019 | 105.70 | 105.86 | 105.65 | 105.78 | 194,982 | +0.20(+0.19%) |
Jun 21, 2019 | 105.12 | 105.63 | 105.03 | 105.58 | 657,478 | +0.75(+0.72%) |
Jun 20, 2019 | 104.84 | 104.97 | 104.64 | 104.83 | 212,976 | +0.58(+0.55%) |
Jun 19, 2019 | 104.03 | 104.48 | 104.01 | 104.25 | 453,205 | +0.33(+0.32%) |
Jun 18, 2019 | 104.00 | 104.09 | 103.82 | 103.92 | 388,004 | -0.20(-0.20%) |
Jun 17, 2019 | 104.36 | 104.38 | 104.12 | 104.13 | 158,405 | +0.08(+0.07%) |
Jun 14, 2019 | 104.41 | 104.41 | 104.01 | 104.05 | 438,558 | -0.64(-0.62%) |
Jun 13, 2019 | 104.75 | 104.78 | 104.66 | 104.69 | 53,573 | -0.14(-0.13%) |
Jun 12, 2019 | 105.04 | 105.17 | 104.78 | 104.83 | 93,703 | -0.36(-0.34%) |
Jun 11, 2019 | 105.16 | 105.28 | 105.04 | 105.19 | 93,688 | +0.07(+0.06%) |
Jun 10, 2019 | 105.07 | 105.16 | 104.86 | 105.12 | 112,337 | -0.12(-0.11%) |
Jun 07, 2019 | 105.12 | 105.38 | 105.02 | 105.24 | 223,432 | +0.53(+0.50%) |
Jun 06, 2019 | 104.68 | 104.95 | 104.46 | 104.71 | 177,842 | +0.44(+0.42%) |
Jun 05, 2019 | 104.73 | 104.76 | 104.23 | 104.27 | 203,987 | -0.28(-0.27%) |
Jun 04, 2019 | 104.37 | 104.65 | 104.31 | 104.56 | 246,881 | +0.09(+0.08%) |