Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.42 | 110.34 | 107.58 | 109.39 | 1,161,420 | +0.76(+0.70%) |
Aug 29, 2019 | 107.62 | 109.16 | 107.62 | 108.63 | 811,104 | +2.81(+2.66%) |
Aug 28, 2019 | 106.21 | 106.54 | 105.60 | 105.82 | 621,105 | -0.81(-0.75%) |
Aug 27, 2019 | 107.71 | 107.94 | 106.54 | 106.63 | 846,693 | -0.18(-0.17%) |
Aug 26, 2019 | 108.11 | 108.11 | 105.99 | 106.81 | 637,127 | +0.51(+0.48%) |
Aug 23, 2019 | 109.13 | 109.59 | 105.84 | 106.30 | 538,476 | -3.78(-3.44%) |
Aug 22, 2019 | 109.55 | 111.43 | 108.94 | 110.08 | 537,743 | +0.60(+0.55%) |
Aug 21, 2019 | 108.42 | 110.24 | 108.04 | 109.47 | 344,106 | +2.03(+1.89%) |
Aug 20, 2019 | 108.25 | 109.02 | 107.32 | 107.44 | 393,145 | -0.55(-0.51%) |
Aug 19, 2019 | 107.08 | 109.48 | 106.78 | 107.99 | 765,832 | +2.47(+2.35%) |
Aug 16, 2019 | 103.25 | 106.08 | 103.04 | 105.52 | 531,481 | +2.81(+2.73%) |
Aug 15, 2019 | 103.83 | 104.56 | 102.36 | 102.71 | 541,968 | -1.22(-1.17%) |
Aug 14, 2019 | 104.61 | 105.88 | 103.67 | 103.93 | 584,999 | -3.16(-2.95%) |
Aug 13, 2019 | 105.82 | 108.29 | 104.75 | 107.08 | 742,953 | +0.94(+0.88%) |
Aug 12, 2019 | 107.70 | 108.06 | 105.74 | 106.15 | 507,229 | -2.24(-2.07%) |
Aug 09, 2019 | 105.74 | 108.97 | 104.89 | 108.39 | 772,187 | +1.92(+1.80%) |
Aug 08, 2019 | 103.88 | 106.82 | 103.45 | 106.47 | 1,548,151 | +3.83(+3.73%) |
Aug 07, 2019 | 100.82 | 103.12 | 100.13 | 102.64 | 671,242 | +0.29(+0.29%) |
Aug 06, 2019 | 102.06 | 103.21 | 101.86 | 102.35 | 851,221 | +0.77(+0.75%) |
Aug 05, 2019 | 105.52 | 105.66 | 100.94 | 101.59 | 1,035,564 | -8.32(-7.57%) |
Aug 02, 2019 | 110.95 | 111.12 | 107.49 | 109.91 | 841,944 | -2.06(-1.84%) |
Aug 01, 2019 | 111.95 | 114.14 | 111.29 | 111.97 | 1,389,434 | +0.34(+0.30%) |
Jul 31, 2019 | 108.83 | 113.10 | 108.83 | 111.63 | 1,167,311 | +4.33(+4.03%) |
Jul 30, 2019 | 106.34 | 107.67 | 105.91 | 107.30 | 1,450,873 | +0.63(+0.59%) |
Jul 29, 2019 | 108.07 | 108.19 | 106.37 | 106.67 | 745,818 | -1.45(-1.34%) |
Jul 26, 2019 | 109.24 | 109.57 | 108.04 | 108.11 | 442,883 | +0.22(+0.20%) |
Jul 25, 2019 | 106.75 | 108.16 | 106.24 | 107.90 | 446,642 | +0.58(+0.54%) |
Jul 24, 2019 | 106.95 | 107.75 | 106.59 | 107.32 | 642,330 | -0.06(-0.05%) |
Jul 23, 2019 | 106.56 | 107.43 | 105.95 | 107.38 | 619,533 | +1.28(+1.20%) |
Jul 22, 2019 | 106.98 | 107.25 | 106.03 | 106.10 | 618,362 | -0.19(-0.18%) |
Jul 19, 2019 | 106.74 | 108.22 | 106.29 | 106.29 | 655,327 | +0.09(+0.09%) |
Jul 18, 2019 | 106.93 | 107.15 | 105.19 | 106.20 | 1,174,523 | -1.01(-0.94%) |
Jul 17, 2019 | 107.83 | 108.27 | 107.11 | 107.21 | 688,716 | -0.83(-0.77%) |
Jul 16, 2019 | 109.18 | 109.51 | 107.75 | 108.04 | 918,322 | -1.47(-1.35%) |
Jul 15, 2019 | 109.80 | 110.03 | 108.64 | 109.51 | 1,043,548 | -0.28(-0.26%) |
Jul 12, 2019 | 107.46 | 109.91 | 107.36 | 109.80 | 693,540 | +2.50(+2.33%) |
Jul 11, 2019 | 106.46 | 107.55 | 104.99 | 107.29 | 699,425 | +1.05(+0.99%) |
Jul 10, 2019 | 106.89 | 107.48 | 105.54 | 106.24 | 876,192 | -0.28(-0.27%) |
Jul 09, 2019 | 103.57 | 106.86 | 103.25 | 106.53 | 1,313,629 | +2.23(+2.14%) |
Jul 08, 2019 | 106.84 | 106.84 | 104.03 | 104.30 | 761,879 | -3.20(-2.98%) |
Jul 05, 2019 | 106.96 | 107.63 | 106.31 | 107.50 | 683,378 | +0.24(+0.22%) |
Jul 03, 2019 | 106.72 | 108.02 | 106.55 | 107.26 | 648,341 | +0.77(+0.72%) |
Jul 02, 2019 | 106.35 | 106.97 | 105.96 | 106.50 | 771,458 | +0.27(+0.26%) |
Jul 01, 2019 | 106.71 | 107.31 | 105.25 | 106.22 | 832,462 | +1.36(+1.30%) |
Jun 28, 2019 | 104.78 | 105.26 | 103.96 | 104.86 | 2,313,493 | +0.57(+0.54%) |
Jun 27, 2019 | 102.70 | 104.43 | 102.36 | 104.30 | 668,205 | +1.69(+1.65%) |
Jun 26, 2019 | 102.07 | 102.93 | 102.01 | 102.61 | 613,330 | +1.08(+1.07%) |
Jun 25, 2019 | 101.69 | 102.95 | 101.32 | 101.52 | 786,478 | -0.07(-0.07%) |
Jun 24, 2019 | 102.68 | 103.01 | 101.38 | 101.59 | 946,347 | -0.99(-0.97%) |
Jun 21, 2019 | 101.83 | 103.80 | 100.85 | 102.59 | 1,905,117 | +0.45(+0.44%) |
Jun 20, 2019 | 100.59 | 103.28 | 100.23 | 102.13 | 1,098,494 | +2.92(+2.94%) |
Jun 19, 2019 | 98.51 | 99.54 | 98.26 | 99.21 | 865,559 | +0.84(+0.85%) |
Jun 18, 2019 | 99.69 | 100.31 | 98.25 | 98.37 | 667,063 | -0.08(-0.08%) |
Jun 17, 2019 | 98.46 | 99.15 | 97.68 | 98.45 | 687,582 | -0.03(-0.03%) |
Jun 14, 2019 | 100.08 | 100.52 | 98.42 | 98.48 | 451,245 | -1.77(-1.76%) |
Jun 13, 2019 | 100.16 | 100.43 | 99.59 | 100.24 | 684,298 | +0.70(+0.70%) |
Jun 12, 2019 | 99.62 | 100.45 | 99.03 | 99.55 | 442,192 | -0.45(-0.45%) |
Jun 11, 2019 | 101.47 | 102.00 | 99.85 | 100.00 | 536,284 | -0.50(-0.50%) |
Jun 10, 2019 | 100.05 | 101.61 | 99.85 | 100.50 | 598,123 | +1.44(+1.45%) |
Jun 07, 2019 | 99.08 | 100.23 | 98.78 | 99.06 | 474,532 | +0.60(+0.61%) |
Jun 06, 2019 | 98.31 | 98.91 | 97.46 | 98.46 | 559,510 | +0.98(+1.01%) |
Jun 05, 2019 | 97.74 | 98.01 | 95.90 | 97.48 | 371,003 | +0.66(+0.68%) |
Jun 04, 2019 | 94.60 | 96.89 | 94.47 | 96.81 | 866,107 | +2.95(+3.14%) |