Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 104.55 | 104.80 | 104.51 | 104.76 | 3,973,279 | +0.03(+0.03%) |
Aug 29, 2019 | 104.84 | 104.84 | 104.47 | 104.73 | 4,605,968 | -0.20(-0.19%) |
Aug 28, 2019 | 105.08 | 105.11 | 104.86 | 104.94 | 2,726,591 | +0.04(+0.04%) |
Aug 27, 2019 | 104.58 | 104.93 | 104.58 | 104.90 | 3,555,865 | +0.45(+0.43%) |
Aug 26, 2019 | 104.50 | 104.69 | 104.37 | 104.45 | 8,250,800 | -0.10(-0.10%) |
Aug 23, 2019 | 103.95 | 104.70 | 103.84 | 104.55 | 8,948,421 | +0.70(+0.67%) |
Aug 22, 2019 | 103.88 | 104.17 | 103.83 | 103.85 | 6,377,705 | -0.23(-0.22%) |
Aug 21, 2019 | 104.08 | 104.36 | 104.03 | 104.08 | 5,356,178 | -0.28(-0.26%) |
Aug 20, 2019 | 104.31 | 104.44 | 104.26 | 104.36 | 3,440,927 | +0.46(+0.44%) |
Aug 19, 2019 | 103.87 | 104.07 | 103.84 | 103.90 | 4,019,079 | -0.50(-0.48%) |
Aug 16, 2019 | 104.30 | 104.45 | 103.99 | 104.39 | 5,415,456 | -0.28(-0.26%) |
Aug 15, 2019 | 104.15 | 104.91 | 104.09 | 104.67 | 5,702,769 | +0.66(+0.64%) |
Aug 14, 2019 | 103.92 | 104.10 | 103.83 | 104.01 | 8,841,303 | +0.69(+0.67%) |
Aug 13, 2019 | 103.71 | 103.73 | 103.05 | 103.32 | 6,535,974 | -0.37(-0.35%) |
Aug 12, 2019 | 103.41 | 103.81 | 103.38 | 103.69 | 5,158,335 | +0.65(+0.63%) |
Aug 09, 2019 | 103.27 | 103.47 | 102.97 | 103.03 | 3,122,142 | -0.16(-0.15%) |
Aug 08, 2019 | 102.91 | 103.29 | 102.60 | 103.19 | 5,635,904 | +0.01(+0.01%) |
Aug 07, 2019 | 103.90 | 104.08 | 103.07 | 103.18 | 10,518,522 | +0.00(+0.00%) |
Aug 06, 2019 | 102.81 | 103.19 | 102.72 | 103.18 | 7,032,897 | +0.17(+0.16%) |
Aug 05, 2019 | 102.75 | 103.10 | 102.69 | 103.02 | 8,299,387 | +0.88(+0.86%) |
Aug 02, 2019 | 101.94 | 102.18 | 101.85 | 102.13 | 9,253,899 | +0.21(+0.21%) |
Aug 01, 2019 | 100.93 | 101.92 | 100.89 | 101.92 | 18,433,936 | +1.14(+1.13%) |
Jul 31, 2019 | 100.50 | 100.89 | 100.34 | 100.78 | 7,271,268 | +0.26(+0.25%) |
Jul 30, 2019 | 100.56 | 100.60 | 100.39 | 100.52 | 2,741,575 | +0.05(+0.05%) |
Jul 29, 2019 | 100.55 | 100.59 | 100.46 | 100.48 | 2,731,542 | +0.09(+0.09%) |
Jul 26, 2019 | 100.44 | 100.45 | 100.28 | 100.39 | 3,274,936 | -0.02(-0.02%) |
Jul 25, 2019 | 100.46 | 100.47 | 100.19 | 100.40 | 3,458,137 | -0.17(-0.17%) |
Jul 24, 2019 | 100.57 | 100.67 | 100.50 | 100.58 | 2,473,239 | +0.15(+0.15%) |
Jul 23, 2019 | 100.49 | 100.59 | 100.37 | 100.43 | 2,539,964 | -0.16(-0.16%) |
Jul 22, 2019 | 100.71 | 100.72 | 100.56 | 100.60 | 1,776,792 | +0.05(+0.05%) |
Jul 19, 2019 | 100.52 | 100.65 | 100.45 | 100.55 | 1,883,960 | -0.18(-0.18%) |
Jul 18, 2019 | 100.38 | 100.80 | 100.35 | 100.73 | 2,601,931 | +0.25(+0.25%) |
Jul 17, 2019 | 100.19 | 100.50 | 100.18 | 100.49 | 2,861,100 | +0.47(+0.47%) |
Jul 16, 2019 | 99.92 | 100.06 | 99.83 | 100.02 | 3,015,590 | -0.22(-0.22%) |
Jul 15, 2019 | 100.11 | 100.24 | 100.05 | 100.24 | 1,911,296 | +0.21(+0.21%) |
Jul 12, 2019 | 99.91 | 100.13 | 99.88 | 100.03 | 4,515,466 | +0.11(+0.11%) |
Jul 11, 2019 | 100.28 | 100.35 | 99.87 | 99.92 | 5,200,025 | -0.50(-0.49%) |
Jul 10, 2019 | 100.45 | 100.55 | 100.29 | 100.41 | 4,735,512 | +0.06(+0.06%) |
Jul 09, 2019 | 100.43 | 100.44 | 100.29 | 100.36 | 2,247,738 | -0.06(-0.06%) |
Jul 08, 2019 | 100.67 | 100.73 | 100.42 | 100.42 | 3,547,796 | -0.10(-0.10%) |
Jul 05, 2019 | 100.58 | 100.58 | 100.30 | 100.52 | 3,994,572 | -0.64(-0.63%) |
Jul 03, 2019 | 101.09 | 101.27 | 101.08 | 101.17 | 2,842,130 | +0.19(+0.19%) |
Jul 02, 2019 | 100.78 | 101.03 | 100.71 | 100.97 | 3,398,235 | +0.38(+0.37%) |
Jul 01, 2019 | 100.73 | 100.78 | 100.44 | 100.60 | 8,930,276 | -0.15(-0.14%) |
Jun 28, 2019 | 100.60 | 100.82 | 100.55 | 100.74 | 4,741,245 | +0.05(+0.05%) |
Jun 27, 2019 | 100.51 | 100.75 | 100.43 | 100.70 | 2,772,146 | +0.30(+0.30%) |
Jun 26, 2019 | 100.68 | 100.68 | 100.36 | 100.39 | 7,289,743 | -0.41(-0.41%) |
Jun 25, 2019 | 100.75 | 100.93 | 100.67 | 100.81 | 5,734,628 | +0.16(+0.15%) |
Jun 24, 2019 | 100.48 | 100.67 | 100.46 | 100.65 | 3,326,817 | +0.35(+0.35%) |
Jun 21, 2019 | 100.48 | 100.51 | 100.22 | 100.30 | 4,701,601 | -0.41(-0.41%) |
Jun 20, 2019 | 100.76 | 100.98 | 100.69 | 100.71 | 4,996,368 | +0.16(+0.16%) |
Jun 19, 2019 | 100.06 | 100.63 | 100.00 | 100.55 | 4,959,765 | +0.27(+0.27%) |
Jun 18, 2019 | 100.49 | 100.54 | 100.18 | 100.28 | 4,985,352 | +0.19(+0.19%) |
Jun 17, 2019 | 100.08 | 100.16 | 99.97 | 100.08 | 3,318,683 | -0.02(-0.02%) |
Jun 14, 2019 | 99.95 | 100.15 | 99.94 | 100.10 | 4,238,114 | +0.07(+0.07%) |
Jun 13, 2019 | 99.87 | 100.11 | 99.85 | 100.03 | 1,839,861 | +0.25(+0.25%) |
Jun 12, 2019 | 99.60 | 99.80 | 99.59 | 99.78 | 2,252,836 | +0.26(+0.26%) |
Jun 11, 2019 | 99.46 | 99.60 | 99.42 | 99.52 | 2,987,780 | +0.00(+0.00%) |
Jun 10, 2019 | 99.68 | 99.70 | 99.51 | 99.52 | 6,630,400 | -0.50(-0.50%) |
Jun 07, 2019 | 100.17 | 100.19 | 99.94 | 100.02 | 3,064,324 | +0.39(+0.39%) |
Jun 06, 2019 | 99.73 | 99.90 | 99.56 | 99.62 | 2,612,739 | -0.02(-0.02%) |
Jun 05, 2019 | 99.77 | 99.93 | 99.59 | 99.64 | 8,422,614 | +0.00(+0.00%) |
Jun 04, 2019 | 99.59 | 99.80 | 99.44 | 99.64 | 6,010,063 | -0.37(-0.37%) |