Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 104.26 | 104.28 | 103.08 | 103.51 | 959,279 | -0.20(-0.19%) |
Aug 29, 2019 | 102.91 | 103.86 | 102.83 | 103.71 | 437,305 | +1.96(+1.92%) |
Aug 28, 2019 | 100.37 | 102.35 | 100.18 | 101.75 | 535,837 | +1.29(+1.28%) |
Aug 27, 2019 | 102.79 | 102.79 | 100.47 | 100.47 | 615,179 | -1.67(-1.63%) |
Aug 26, 2019 | 102.02 | 102.13 | 101.32 | 102.13 | 786,268 | +1.11(+1.10%) |
Aug 23, 2019 | 103.75 | 104.13 | 100.68 | 101.02 | 1,307,797 | -3.30(-3.16%) |
Aug 22, 2019 | 104.67 | 105.00 | 103.84 | 104.32 | 415,979 | -0.07(-0.07%) |
Aug 21, 2019 | 104.52 | 104.68 | 103.93 | 104.39 | 544,231 | +0.80(+0.77%) |
Aug 20, 2019 | 104.28 | 104.28 | 103.50 | 103.59 | 591,739 | -0.85(-0.82%) |
Aug 19, 2019 | 104.44 | 104.88 | 104.12 | 104.45 | 860,319 | +1.28(+1.24%) |
Aug 16, 2019 | 101.53 | 103.35 | 101.41 | 103.17 | 611,864 | +2.28(+2.26%) |
Aug 15, 2019 | 101.63 | 101.75 | 100.39 | 100.89 | 633,487 | -0.41(-0.40%) |
Aug 14, 2019 | 102.75 | 102.75 | 101.10 | 101.30 | 740,848 | -3.00(-2.88%) |
Aug 13, 2019 | 103.25 | 105.62 | 102.75 | 104.30 | 434,193 | +0.90(+0.87%) |
Aug 12, 2019 | 104.19 | 104.28 | 103.26 | 103.40 | 348,916 | -1.28(-1.22%) |
Aug 09, 2019 | 105.71 | 105.75 | 104.38 | 104.68 | 592,667 | -1.40(-1.32%) |
Aug 08, 2019 | 104.52 | 106.11 | 104.43 | 106.08 | 446,617 | +2.25(+2.17%) |
Aug 07, 2019 | 102.90 | 104.10 | 101.88 | 103.83 | 600,336 | -0.12(-0.11%) |
Aug 06, 2019 | 103.89 | 104.33 | 102.51 | 103.95 | 488,451 | +0.69(+0.67%) |
Aug 05, 2019 | 104.75 | 104.88 | 102.10 | 103.26 | 1,059,412 | -3.07(-2.89%) |
Aug 02, 2019 | 107.02 | 107.13 | 105.51 | 106.33 | 668,130 | -1.03(-0.96%) |
Aug 01, 2019 | 109.79 | 110.26 | 107.05 | 107.36 | 1,139,375 | -2.27(-2.07%) |
Jul 31, 2019 | 110.43 | 111.42 | 109.18 | 109.64 | 1,162,508 | -0.92(-0.83%) |
Jul 30, 2019 | 108.42 | 110.56 | 108.18 | 110.56 | 509,831 | +1.30(+1.19%) |
Jul 29, 2019 | 109.89 | 109.98 | 109.00 | 109.26 | 413,809 | -0.70(-0.63%) |
Jul 26, 2019 | 108.98 | 110.09 | 108.84 | 109.96 | 533,643 | +1.21(+1.11%) |
Jul 25, 2019 | 110.03 | 110.18 | 108.48 | 108.75 | 530,511 | -1.30(-1.18%) |
Jul 24, 2019 | 107.97 | 110.19 | 107.97 | 110.05 | 1,165,563 | +1.80(+1.67%) |
Jul 23, 2019 | 107.51 | 108.25 | 107.32 | 108.24 | 757,764 | +1.08(+1.01%) |
Jul 22, 2019 | 107.61 | 107.95 | 106.94 | 107.17 | 581,226 | -0.37(-0.35%) |
Jul 19, 2019 | 108.06 | 108.35 | 107.50 | 107.54 | 534,305 | -0.28(-0.26%) |
Jul 18, 2019 | 107.64 | 108.03 | 107.25 | 107.82 | 483,001 | +0.17(+0.16%) |
Jul 17, 2019 | 108.67 | 108.72 | 107.41 | 107.64 | 767,006 | -1.10(-1.01%) |
Jul 16, 2019 | 108.48 | 109.37 | 108.00 | 108.74 | 937,194 | +0.29(+0.27%) |
Jul 15, 2019 | 109.73 | 109.83 | 108.19 | 108.45 | 1,558,064 | -0.98(-0.89%) |
Jul 12, 2019 | 108.66 | 109.88 | 108.63 | 109.43 | 1,162,277 | +0.94(+0.87%) |
Jul 11, 2019 | 109.30 | 109.33 | 108.09 | 108.49 | 421,252 | -0.62(-0.57%) |
Jul 10, 2019 | 109.57 | 109.81 | 108.68 | 109.11 | 444,082 | +0.06(+0.06%) |
Jul 09, 2019 | 108.70 | 109.12 | 108.48 | 109.04 | 779,791 | -0.11(-0.10%) |
Jul 08, 2019 | 109.76 | 110.16 | 109.02 | 109.15 | 562,392 | -1.06(-0.96%) |
Jul 05, 2019 | 109.08 | 110.21 | 108.79 | 110.21 | 289,162 | +0.63(+0.58%) |
Jul 03, 2019 | 109.20 | 109.65 | 108.90 | 109.58 | 330,976 | +0.72(+0.66%) |
Jul 02, 2019 | 109.65 | 109.66 | 108.26 | 108.86 | 698,816 | -0.79(-0.72%) |
Jul 01, 2019 | 110.80 | 111.14 | 109.05 | 109.65 | 966,434 | +0.43(+0.39%) |
Jun 28, 2019 | 108.22 | 109.66 | 108.22 | 109.22 | 2,542,117 | +1.25(+1.16%) |
Jun 27, 2019 | 106.57 | 107.99 | 106.57 | 107.97 | 720,423 | +1.70(+1.60%) |
Jun 26, 2019 | 106.81 | 107.07 | 106.26 | 106.27 | 598,163 | -0.26(-0.25%) |
Jun 25, 2019 | 107.06 | 107.23 | 106.42 | 106.53 | 864,917 | -0.28(-0.26%) |
Jun 24, 2019 | 108.22 | 108.33 | 106.81 | 106.81 | 562,597 | -1.46(-1.35%) |
Jun 21, 2019 | 108.73 | 108.73 | 107.90 | 108.27 | 1,695,259 | -0.65(-0.60%) |
Jun 20, 2019 | 109.39 | 109.41 | 108.42 | 108.92 | 1,085,014 | +0.47(+0.43%) |
Jun 19, 2019 | 108.30 | 108.61 | 107.99 | 108.45 | 561,439 | +0.31(+0.28%) |
Jun 18, 2019 | 107.59 | 108.91 | 107.43 | 108.14 | 1,566,060 | +1.22(+1.14%) |
Jun 17, 2019 | 106.97 | 107.34 | 106.69 | 106.92 | 2,402,777 | +0.08(+0.07%) |
Jun 14, 2019 | 107.47 | 107.47 | 106.81 | 106.84 | 669,445 | -0.67(-0.62%) |
Jun 13, 2019 | 107.01 | 107.64 | 106.84 | 107.51 | 666,216 | +1.02(+0.96%) |
Jun 12, 2019 | 106.68 | 106.85 | 106.18 | 106.49 | 607,102 | -0.18(-0.17%) |
Jun 11, 2019 | 107.42 | 107.67 | 106.33 | 106.67 | 725,573 | -0.01(-0.01%) |
Jun 10, 2019 | 106.53 | 107.44 | 106.46 | 106.68 | 708,094 | +0.54(+0.51%) |
Jun 07, 2019 | 106.17 | 106.77 | 105.79 | 106.14 | 935,427 | +0.30(+0.28%) |
Jun 06, 2019 | 106.04 | 106.27 | 104.69 | 105.84 | 426,643 | +0.04(+0.03%) |
Jun 05, 2019 | 106.54 | 106.59 | 104.92 | 105.81 | 1,139,788 | -0.34(-0.32%) |
Jun 04, 2019 | 104.72 | 106.23 | 104.63 | 106.15 | 734,726 | +2.38(+2.29%) |