Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.05 | 109.07 | 107.10 | 107.35 | 1,019,930 | -0.76(-0.71%) |
Aug 29, 2019 | 106.91 | 108.66 | 106.81 | 108.11 | 1,061,378 | +1.46(+1.37%) |
Aug 28, 2019 | 105.96 | 107.11 | 105.63 | 106.66 | 720,691 | +0.60(+0.57%) |
Aug 27, 2019 | 107.54 | 107.78 | 105.72 | 106.05 | 1,260,064 | -1.49(-1.39%) |
Aug 26, 2019 | 107.61 | 107.61 | 106.01 | 107.54 | 886,493 | +0.60(+0.56%) |
Aug 23, 2019 | 107.23 | 108.88 | 106.52 | 106.95 | 1,169,820 | -0.33(-0.31%) |
Aug 22, 2019 | 106.09 | 108.21 | 106.09 | 107.28 | 952,021 | +1.21(+1.15%) |
Aug 21, 2019 | 105.89 | 106.46 | 105.17 | 106.06 | 1,067,532 | +0.59(+0.56%) |
Aug 20, 2019 | 105.96 | 106.19 | 104.14 | 105.47 | 787,281 | -0.62(-0.59%) |
Aug 19, 2019 | 105.11 | 106.77 | 104.61 | 106.10 | 1,038,860 | +2.19(+2.11%) |
Aug 16, 2019 | 102.33 | 104.39 | 102.13 | 103.91 | 946,562 | +1.94(+1.91%) |
Aug 15, 2019 | 103.62 | 104.04 | 101.72 | 101.96 | 1,668,038 | -1.68(-1.62%) |
Aug 14, 2019 | 106.48 | 106.76 | 103.62 | 103.64 | 1,322,591 | -3.87(-3.60%) |
Aug 13, 2019 | 107.09 | 109.07 | 106.41 | 107.51 | 1,015,368 | +0.44(+0.41%) |
Aug 12, 2019 | 108.37 | 108.78 | 104.82 | 107.07 | 1,060,785 | -1.56(-1.44%) |
Aug 09, 2019 | 108.00 | 109.93 | 107.19 | 108.63 | 1,706,044 | +0.34(+0.31%) |
Aug 08, 2019 | 105.97 | 108.33 | 105.49 | 108.30 | 1,212,495 | +2.77(+2.62%) |
Aug 07, 2019 | 104.14 | 105.92 | 103.25 | 105.53 | 1,231,707 | +0.92(+0.88%) |
Aug 06, 2019 | 104.98 | 105.91 | 104.45 | 104.61 | 1,098,257 | -0.12(-0.11%) |
Aug 05, 2019 | 105.38 | 106.30 | 103.57 | 104.72 | 1,127,394 | -1.84(-1.72%) |
Aug 02, 2019 | 107.31 | 108.08 | 106.34 | 106.56 | 1,003,250 | -0.70(-0.65%) |
Aug 01, 2019 | 107.90 | 108.31 | 106.58 | 107.26 | 1,102,119 | -0.60(-0.56%) |
Jul 31, 2019 | 110.13 | 110.13 | 106.60 | 107.86 | 1,306,427 | -2.77(-2.50%) |
Jul 30, 2019 | 111.92 | 112.11 | 109.80 | 110.63 | 734,140 | -1.72(-1.53%) |
Jul 29, 2019 | 111.77 | 112.47 | 111.03 | 112.35 | 1,138,207 | +0.59(+0.52%) |
Jul 26, 2019 | 110.26 | 112.10 | 109.77 | 111.77 | 932,475 | +2.10(+1.92%) |
Jul 25, 2019 | 110.04 | 110.32 | 109.14 | 109.66 | 1,076,580 | -0.58(-0.52%) |
Jul 24, 2019 | 111.08 | 111.86 | 109.64 | 110.24 | 1,115,501 | -0.82(-0.73%) |
Jul 23, 2019 | 111.94 | 112.20 | 110.64 | 111.06 | 1,075,567 | -0.27(-0.24%) |
Jul 22, 2019 | 110.67 | 111.61 | 110.08 | 111.32 | 1,061,660 | +0.93(+0.84%) |
Jul 19, 2019 | 109.92 | 111.04 | 109.33 | 110.39 | 1,125,867 | +0.30(+0.27%) |
Jul 18, 2019 | 108.62 | 110.12 | 108.22 | 110.09 | 1,115,555 | +1.65(+1.52%) |
Jul 17, 2019 | 109.53 | 109.93 | 107.60 | 108.44 | 1,620,696 | -0.89(-0.81%) |
Jul 16, 2019 | 110.19 | 111.33 | 109.25 | 109.33 | 1,703,878 | -1.96(-1.76%) |
Jul 15, 2019 | 110.90 | 111.79 | 110.65 | 111.29 | 949,562 | +0.59(+0.53%) |
Jul 12, 2019 | 109.16 | 111.04 | 108.90 | 110.70 | 1,127,783 | +2.16(+1.99%) |
Jul 11, 2019 | 108.01 | 108.90 | 107.28 | 108.55 | 1,080,231 | +0.74(+0.68%) |
Jul 10, 2019 | 108.80 | 109.33 | 107.11 | 107.81 | 1,271,642 | -0.96(-0.88%) |
Jul 09, 2019 | 109.96 | 110.76 | 108.39 | 108.77 | 1,544,891 | -1.35(-1.23%) |
Jul 08, 2019 | 108.61 | 110.29 | 107.93 | 110.12 | 2,111,185 | +1.18(+1.08%) |
Jul 05, 2019 | 107.38 | 108.97 | 106.88 | 108.94 | 715,268 | +1.70(+1.59%) |
Jul 03, 2019 | 106.56 | 107.88 | 106.56 | 107.23 | 687,688 | +0.78(+0.73%) |
Jul 02, 2019 | 107.14 | 107.21 | 106.01 | 106.46 | 1,221,735 | -0.67(-0.63%) |
Jul 01, 2019 | 108.26 | 108.64 | 106.04 | 107.13 | 1,364,320 | -0.12(-0.11%) |
Jun 28, 2019 | 106.60 | 107.48 | 105.88 | 107.25 | 2,763,464 | +0.17(+0.16%) |
Jun 27, 2019 | 105.73 | 107.23 | 105.47 | 107.08 | 1,188,471 | +1.35(+1.27%) |
Jun 26, 2019 | 108.39 | 108.77 | 105.08 | 105.74 | 2,030,056 | -2.76(-2.54%) |
Jun 25, 2019 | 107.83 | 109.16 | 107.56 | 108.50 | 1,772,226 | +1.01(+0.94%) |
Jun 24, 2019 | 107.16 | 109.23 | 107.05 | 107.48 | 2,569,287 | +0.67(+0.63%) |
Jun 21, 2019 | 104.88 | 107.01 | 104.56 | 106.81 | 2,584,930 | +2.26(+2.16%) |
Jun 20, 2019 | 101.19 | 105.59 | 99.12 | 104.56 | 4,544,203 | +1.11(+1.07%) |
Jun 19, 2019 | 103.89 | 105.08 | 102.01 | 103.45 | 2,827,453 | -0.46(-0.44%) |
Jun 18, 2019 | 104.27 | 105.19 | 103.31 | 103.90 | 2,416,899 | -0.34(-0.32%) |
Jun 17, 2019 | 105.58 | 105.71 | 103.02 | 104.24 | 2,080,428 | -1.21(-1.14%) |
Jun 14, 2019 | 104.64 | 105.90 | 104.51 | 105.45 | 1,016,039 | +0.69(+0.66%) |
Jun 13, 2019 | 104.06 | 105.29 | 103.97 | 104.76 | 1,436,715 | +0.96(+0.92%) |
Jun 12, 2019 | 105.59 | 105.75 | 103.20 | 103.80 | 1,298,009 | -1.07(-1.03%) |
Jun 11, 2019 | 105.35 | 106.41 | 104.60 | 104.87 | 1,242,656 | +0.05(+0.04%) |
Jun 10, 2019 | 107.15 | 108.15 | 104.37 | 104.83 | 1,006,055 | -2.06(-1.93%) |
Jun 07, 2019 | 106.91 | 108.05 | 106.62 | 106.89 | 1,300,694 | +0.56(+0.53%) |
Jun 06, 2019 | 103.97 | 106.94 | 103.75 | 106.33 | 1,265,080 | +2.35(+2.26%) |
Jun 05, 2019 | 104.22 | 104.46 | 103.24 | 103.97 | 1,373,897 | -0.01(-0.01%) |
Jun 04, 2019 | 103.13 | 105.35 | 102.95 | 103.98 | 1,854,568 | +1.38(+1.35%) |