Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 104.24 | 104.62 | 103.30 | 104.20 | 3,850,594 | +0.50(+0.48%) |
Aug 29, 2019 | 103.16 | 104.32 | 103.06 | 103.70 | 3,866,582 | +1.63(+1.60%) |
Aug 28, 2019 | 100.29 | 102.17 | 99.98 | 102.07 | 3,538,243 | +1.22(+1.21%) |
Aug 27, 2019 | 100.87 | 101.26 | 100.19 | 100.85 | 6,149,989 | +0.91(+0.91%) |
Aug 26, 2019 | 100.72 | 100.95 | 99.30 | 99.94 | 3,687,240 | +0.32(+0.32%) |
Aug 23, 2019 | 103.03 | 103.22 | 99.05 | 99.62 | 6,267,475 | -3.65(-3.54%) |
Aug 22, 2019 | 103.56 | 104.32 | 102.88 | 103.27 | 3,505,282 | +0.05(+0.05%) |
Aug 21, 2019 | 103.76 | 104.52 | 102.87 | 103.22 | 3,650,157 | +0.96(+0.94%) |
Aug 20, 2019 | 103.98 | 104.01 | 102.11 | 102.26 | 3,926,309 | -1.57(-1.51%) |
Aug 19, 2019 | 103.70 | 104.82 | 103.70 | 103.82 | 4,116,756 | +0.98(+0.96%) |
Aug 16, 2019 | 102.29 | 103.48 | 102.22 | 102.84 | 3,917,448 | +1.41(+1.39%) |
Aug 15, 2019 | 100.91 | 101.77 | 100.14 | 101.43 | 4,862,629 | +0.52(+0.51%) |
Aug 14, 2019 | 102.96 | 103.15 | 100.70 | 100.91 | 6,651,234 | -3.49(-3.34%) |
Aug 13, 2019 | 102.87 | 105.00 | 102.11 | 104.40 | 5,919,250 | +1.28(+1.25%) |
Aug 12, 2019 | 104.30 | 104.46 | 102.39 | 103.12 | 4,974,251 | -1.55(-1.48%) |
Aug 09, 2019 | 107.08 | 107.11 | 104.06 | 104.66 | 6,821,295 | -3.05(-2.83%) |
Aug 08, 2019 | 106.45 | 107.96 | 105.92 | 107.72 | 6,843,281 | +2.01(+1.90%) |
Aug 07, 2019 | 105.43 | 106.06 | 103.66 | 105.71 | 7,805,967 | -1.23(-1.15%) |
Aug 06, 2019 | 107.93 | 108.26 | 105.86 | 106.94 | 6,670,723 | -0.02(-0.02%) |
Aug 05, 2019 | 110.17 | 110.26 | 105.74 | 106.96 | 9,358,635 | -4.93(-4.41%) |
Aug 02, 2019 | 113.25 | 116.22 | 110.63 | 111.89 | 10,661,693 | -2.33(-2.04%) |
Aug 01, 2019 | 113.15 | 116.13 | 112.84 | 114.23 | 8,348,418 | +1.58(+1.40%) |
Jul 31, 2019 | 113.75 | 114.12 | 111.24 | 112.65 | 4,897,912 | -1.16(-1.02%) |
Jul 30, 2019 | 113.98 | 114.29 | 113.39 | 113.81 | 3,464,620 | -0.84(-0.74%) |
Jul 29, 2019 | 114.83 | 115.11 | 114.23 | 114.65 | 2,731,357 | -0.36(-0.32%) |
Jul 26, 2019 | 114.74 | 115.06 | 114.06 | 115.02 | 3,822,138 | +0.74(+0.64%) |
Jul 25, 2019 | 113.85 | 114.45 | 112.93 | 114.28 | 4,081,953 | +0.27(+0.24%) |
Jul 24, 2019 | 114.07 | 115.08 | 113.37 | 114.01 | 3,885,351 | -0.27(-0.23%) |
Jul 23, 2019 | 114.42 | 114.53 | 112.75 | 114.27 | 4,922,848 | +0.49(+0.43%) |
Jul 22, 2019 | 114.11 | 115.46 | 113.75 | 113.79 | 5,386,496 | +0.05(+0.04%) |
Jul 19, 2019 | 113.95 | 115.18 | 113.64 | 113.74 | 9,594,300 | +0.04(+0.03%) |
Jul 18, 2019 | 108.28 | 114.22 | 108.06 | 113.70 | 16,705,858 | +4.98(+4.59%) |
Jul 17, 2019 | 109.13 | 109.27 | 107.87 | 108.72 | 7,967,590 | -0.35(-0.32%) |
Jul 16, 2019 | 108.79 | 109.45 | 108.68 | 109.07 | 4,571,973 | +0.16(+0.15%) |
Jul 15, 2019 | 108.58 | 109.05 | 108.00 | 108.91 | 3,116,648 | +0.44(+0.41%) |
Jul 12, 2019 | 107.84 | 108.60 | 107.65 | 108.47 | 3,666,589 | +1.14(+1.06%) |
Jul 11, 2019 | 106.98 | 107.58 | 106.61 | 107.33 | 2,807,241 | +0.58(+0.55%) |
Jul 10, 2019 | 106.38 | 107.84 | 106.22 | 106.74 | 3,308,277 | +0.87(+0.82%) |
Jul 09, 2019 | 106.85 | 107.14 | 105.72 | 105.88 | 4,428,405 | -0.94(-0.88%) |
Jul 08, 2019 | 107.18 | 107.36 | 106.59 | 106.82 | 3,152,147 | -0.62(-0.57%) |
Jul 05, 2019 | 107.05 | 107.52 | 106.32 | 107.43 | 2,809,622 | -0.12(-0.11%) |
Jul 03, 2019 | 106.93 | 107.77 | 106.71 | 107.56 | 2,540,240 | +1.00(+0.94%) |
Jul 02, 2019 | 106.19 | 106.71 | 105.98 | 106.55 | 3,171,638 | +0.26(+0.24%) |
Jul 01, 2019 | 106.08 | 107.52 | 105.84 | 106.29 | 4,457,449 | +1.50(+1.44%) |
Jun 28, 2019 | 105.31 | 105.73 | 104.74 | 104.79 | 8,098,554 | -0.47(-0.45%) |
Jun 27, 2019 | 105.41 | 105.85 | 104.83 | 105.26 | 2,829,064 | +0.00(+0.00%) |
Jun 26, 2019 | 105.53 | 106.14 | 105.17 | 105.26 | 3,006,449 | +0.12(+0.12%) |
Jun 25, 2019 | 105.97 | 106.04 | 104.96 | 105.14 | 3,686,396 | -0.75(-0.71%) |
Jun 24, 2019 | 105.78 | 106.50 | 105.66 | 105.89 | 2,876,877 | +0.11(+0.11%) |
Jun 21, 2019 | 105.20 | 106.03 | 105.16 | 105.78 | 6,959,835 | +0.27(+0.25%) |
Jun 20, 2019 | 105.57 | 106.03 | 105.02 | 105.51 | 4,041,136 | +1.34(+1.29%) |
Jun 19, 2019 | 103.67 | 105.14 | 103.53 | 104.17 | 3,135,353 | +0.53(+0.51%) |
Jun 18, 2019 | 102.74 | 104.25 | 102.74 | 103.63 | 3,835,657 | +1.09(+1.06%) |
Jun 17, 2019 | 102.88 | 103.37 | 102.36 | 102.55 | 2,887,434 | -0.15(-0.15%) |
Jun 14, 2019 | 102.92 | 103.25 | 102.15 | 102.70 | 2,886,343 | -0.46(-0.45%) |
Jun 13, 2019 | 102.68 | 103.55 | 102.65 | 103.16 | 3,889,278 | +0.68(+0.66%) |
Jun 12, 2019 | 103.01 | 103.30 | 102.14 | 102.49 | 2,967,199 | -0.82(-0.79%) |
Jun 11, 2019 | 102.83 | 103.69 | 102.62 | 103.31 | 4,483,995 | +0.92(+0.90%) |
Jun 10, 2019 | 102.11 | 102.85 | 101.76 | 102.39 | 3,830,464 | +1.09(+1.07%) |
Jun 07, 2019 | 100.66 | 102.37 | 100.47 | 101.30 | 3,360,097 | +0.83(+0.83%) |
Jun 06, 2019 | 100.45 | 100.80 | 99.47 | 100.47 | 3,024,453 | +0.55(+0.55%) |
Jun 05, 2019 | 101.35 | 101.53 | 99.14 | 99.92 | 4,160,547 | -0.91(-0.90%) |
Jun 04, 2019 | 98.45 | 100.87 | 98.09 | 100.83 | 5,149,275 | +3.36(+3.45%) |