Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 112.48 | 112.86 | 111.90 | 112.39 | 206,800 | +0.63(+0.56%) |
Aug 29, 2019 | 112.11 | 112.20 | 111.60 | 111.76 | 293,505 | +0.60(+0.54%) |
Aug 28, 2019 | 111.02 | 111.44 | 110.68 | 111.16 | 447,169 | +0.37(+0.33%) |
Aug 27, 2019 | 110.45 | 111.15 | 110.24 | 110.79 | 375,083 | +0.37(+0.34%) |
Aug 26, 2019 | 110.54 | 110.71 | 110.15 | 110.42 | 312,183 | +0.43(+0.39%) |
Aug 23, 2019 | 110.51 | 110.98 | 109.79 | 109.99 | 256,900 | -0.39(-0.35%) |
Aug 22, 2019 | 109.86 | 110.40 | 109.73 | 110.38 | 273,274 | -0.14(-0.13%) |
Aug 21, 2019 | 111.10 | 111.19 | 110.51 | 110.52 | 573,103 | +0.34(+0.31%) |
Aug 20, 2019 | 111.14 | 111.14 | 110.02 | 110.18 | 181,276 | -0.77(-0.69%) |
Aug 19, 2019 | 110.72 | 111.42 | 110.70 | 110.95 | 253,246 | +0.91(+0.83%) |
Aug 16, 2019 | 109.55 | 110.49 | 109.55 | 110.04 | 282,100 | +1.19(+1.09%) |
Aug 15, 2019 | 108.89 | 109.43 | 108.35 | 108.85 | 641,277 | +0.24(+0.22%) |
Aug 14, 2019 | 108.99 | 109.32 | 108.44 | 108.61 | 310,327 | -0.74(-0.68%) |
Aug 13, 2019 | 109.39 | 109.70 | 109.11 | 109.35 | 300,816 | -0.28(-0.26%) |
Aug 12, 2019 | 110.22 | 110.60 | 109.35 | 109.63 | 202,697 | -0.16(-0.15%) |
Aug 09, 2019 | 109.45 | 110.00 | 109.05 | 109.79 | 392,700 | +1.19(+1.10%) |
Aug 08, 2019 | 107.62 | 108.80 | 107.41 | 108.60 | 292,753 | +1.31(+1.22%) |
Aug 07, 2019 | 106.10 | 107.51 | 106.00 | 107.29 | 225,209 | +1.80(+1.71%) |
Aug 06, 2019 | 105.71 | 105.93 | 104.74 | 105.49 | 343,009 | +0.45(+0.43%) |
Aug 05, 2019 | 106.16 | 106.16 | 104.78 | 105.04 | 374,330 | -2.10(-1.96%) |
Aug 02, 2019 | 107.42 | 107.50 | 106.28 | 107.14 | 998,500 | +0.02(+0.02%) |
Aug 01, 2019 | 106.18 | 107.60 | 105.82 | 107.12 | 588,792 | +1.04(+0.98%) |
Jul 31, 2019 | 106.29 | 107.10 | 105.37 | 106.08 | 300,914 | -0.24(-0.23%) |
Jul 30, 2019 | 106.13 | 106.33 | 105.81 | 106.32 | 498,840 | +0.11(+0.10%) |
Jul 29, 2019 | 106.53 | 106.59 | 105.86 | 106.21 | 373,042 | +1.41(+1.35%) |
Jul 26, 2019 | 104.63 | 105.50 | 104.63 | 104.80 | 344,300 | +1.56(+1.51%) |
Jul 25, 2019 | 104.03 | 104.08 | 102.51 | 103.24 | 317,536 | -1.02(-0.98%) |
Jul 24, 2019 | 104.01 | 104.55 | 103.81 | 104.26 | 309,217 | -0.37(-0.35%) |
Jul 23, 2019 | 105.06 | 105.19 | 104.59 | 104.63 | 263,504 | +0.04(+0.04%) |
Jul 22, 2019 | 104.57 | 104.88 | 104.47 | 104.59 | 190,030 | +0.17(+0.16%) |
Jul 19, 2019 | 105.02 | 105.20 | 104.09 | 104.42 | 200,500 | -1.15(-1.09%) |
Jul 18, 2019 | 104.79 | 105.62 | 104.61 | 105.57 | 262,170 | +0.97(+0.93%) |
Jul 17, 2019 | 104.91 | 105.23 | 104.41 | 104.60 | 505,933 | +1.36(+1.32%) |
Jul 16, 2019 | 103.33 | 103.59 | 103.01 | 103.24 | 321,270 | -0.46(-0.44%) |
Jul 15, 2019 | 103.94 | 104.16 | 103.53 | 103.70 | 344,141 | +0.87(+0.85%) |
Jul 12, 2019 | 103.11 | 103.37 | 102.72 | 102.83 | 548,800 | -0.11(-0.11%) |
Jul 11, 2019 | 103.80 | 103.82 | 102.87 | 102.94 | 306,693 | -0.88(-0.85%) |
Jul 10, 2019 | 103.94 | 104.20 | 103.42 | 103.82 | 264,655 | +0.10(+0.10%) |
Jul 09, 2019 | 103.29 | 103.89 | 103.29 | 103.72 | 226,214 | -0.15(-0.14%) |
Jul 08, 2019 | 103.88 | 104.21 | 103.70 | 103.87 | 148,879 | +0.59(+0.57%) |
Jul 05, 2019 | 103.06 | 103.28 | 102.63 | 103.28 | 255,300 | -0.56(-0.54%) |
Jul 03, 2019 | 103.65 | 104.11 | 103.61 | 103.84 | 209,400 | +0.02(+0.02%) |
Jul 02, 2019 | 103.50 | 103.93 | 103.50 | 103.82 | 568,978 | +1.68(+1.64%) |
Jul 01, 2019 | 102.66 | 102.79 | 101.76 | 102.14 | 267,300 | -1.26(-1.22%) |
Jun 28, 2019 | 103.54 | 103.78 | 103.28 | 103.40 | 215,700 | +0.64(+0.62%) |
Jun 27, 2019 | 102.54 | 108.90 | 102.35 | 102.76 | 251,037 | +0.07(+0.07%) |
Jun 26, 2019 | 103.33 | 103.43 | 102.65 | 102.69 | 375,684 | -0.45(-0.44%) |
Jun 25, 2019 | 103.70 | 103.99 | 103.09 | 103.14 | 615,591 | -0.56(-0.54%) |
Jun 24, 2019 | 104.08 | 104.38 | 103.70 | 103.70 | 577,178 | +0.29(+0.28%) |
Jun 21, 2019 | 103.14 | 103.90 | 103.08 | 103.41 | 256,700 | -0.42(-0.40%) |
Jun 20, 2019 | 103.88 | 104.10 | 103.70 | 103.83 | 484,872 | +1.88(+1.84%) |
Jun 19, 2019 | 101.56 | 102.05 | 101.08 | 101.95 | 843,351 | -0.27(-0.26%) |
Jun 18, 2019 | 102.53 | 102.55 | 101.99 | 102.22 | 661,454 | +0.47(+0.46%) |
Jun 17, 2019 | 101.38 | 101.95 | 101.36 | 101.75 | 280,220 | +0.04(+0.04%) |
Jun 14, 2019 | 101.87 | 101.98 | 101.39 | 101.71 | 428,500 | +0.32(+0.32%) |
Jun 13, 2019 | 101.86 | 101.92 | 101.28 | 101.39 | 432,944 | -0.55(-0.54%) |
Jun 12, 2019 | 102.34 | 102.63 | 101.91 | 101.94 | 189,182 | +0.13(+0.13%) |
Jun 11, 2019 | 102.01 | 102.06 | 101.67 | 101.81 | 467,787 | -0.37(-0.36%) |
Jun 10, 2019 | 101.95 | 102.43 | 101.84 | 102.18 | 374,316 | -0.28(-0.27%) |
Jun 07, 2019 | 102.22 | 103.12 | 102.17 | 102.46 | 353,600 | +1.04(+1.03%) |
Jun 06, 2019 | 101.20 | 101.73 | 101.17 | 101.42 | 224,736 | +0.47(+0.47%) |
Jun 05, 2019 | 101.00 | 101.34 | 100.83 | 100.95 | 203,301 | +0.55(+0.55%) |
Jun 04, 2019 | 101.16 | 101.19 | 99.91 | 100.40 | 318,376 | -1.56(-1.53%) |