Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 96.13 | 97.60 | 95.42 | 96.16 | 1,291,770 | +0.05(+0.05%) |
Aug 29, 2019 | 95.42 | 97.26 | 95.21 | 96.12 | 1,526,992 | +2.00(+2.13%) |
Aug 28, 2019 | 92.65 | 94.50 | 92.07 | 94.12 | 1,333,710 | +2.16(+2.35%) |
Aug 27, 2019 | 94.29 | 94.39 | 91.08 | 91.96 | 2,484,225 | -1.74(-1.85%) |
Aug 26, 2019 | 95.41 | 95.71 | 93.19 | 93.69 | 1,441,971 | -0.31(-0.33%) |
Aug 23, 2019 | 96.60 | 97.40 | 93.51 | 94.01 | 1,848,521 | -4.22(-4.30%) |
Aug 22, 2019 | 99.37 | 99.54 | 97.96 | 98.23 | 1,054,593 | -0.68(-0.69%) |
Aug 21, 2019 | 99.73 | 100.62 | 98.13 | 98.91 | 1,657,466 | +0.26(+0.27%) |
Aug 20, 2019 | 98.95 | 99.41 | 97.84 | 98.64 | 1,285,692 | -1.26(-1.26%) |
Aug 19, 2019 | 98.85 | 100.20 | 98.17 | 99.90 | 1,563,772 | +2.81(+2.90%) |
Aug 16, 2019 | 96.23 | 97.44 | 95.35 | 97.09 | 1,569,889 | +1.25(+1.30%) |
Aug 15, 2019 | 95.49 | 96.34 | 94.22 | 95.84 | 1,513,458 | +0.23(+0.24%) |
Aug 14, 2019 | 97.66 | 98.46 | 95.45 | 95.62 | 2,451,824 | -4.39(-4.39%) |
Aug 13, 2019 | 97.83 | 100.96 | 97.46 | 100.01 | 2,595,565 | +1.25(+1.27%) |
Aug 12, 2019 | 97.70 | 99.56 | 96.83 | 98.76 | 2,575,903 | +0.45(+0.46%) |
Aug 09, 2019 | 98.17 | 99.64 | 97.29 | 98.31 | 1,799,109 | -0.48(-0.48%) |
Aug 08, 2019 | 95.45 | 98.84 | 93.99 | 98.78 | 3,145,107 | +3.62(+3.81%) |
Aug 07, 2019 | 89.44 | 97.20 | 89.44 | 95.16 | 5,195,068 | +1.48(+1.58%) |
Aug 06, 2019 | 95.46 | 96.22 | 92.42 | 93.68 | 3,068,592 | -1.25(-1.32%) |
Aug 05, 2019 | 96.74 | 97.00 | 94.49 | 94.93 | 2,731,230 | -4.23(-4.27%) |
Aug 02, 2019 | 100.08 | 101.84 | 96.97 | 99.16 | 2,847,542 | -0.23(-0.23%) |
Aug 01, 2019 | 105.97 | 105.97 | 97.62 | 99.39 | 4,870,128 | -8.17(-7.59%) |
Jul 31, 2019 | 107.28 | 108.61 | 105.97 | 107.56 | 2,090,868 | +0.12(+0.11%) |
Jul 30, 2019 | 103.63 | 107.80 | 103.47 | 107.44 | 1,822,500 | +3.37(+3.24%) |
Jul 29, 2019 | 105.49 | 105.53 | 102.78 | 104.06 | 1,800,711 | -1.65(-1.56%) |
Jul 26, 2019 | 105.70 | 106.64 | 105.00 | 105.72 | 1,865,847 | -0.18(-0.17%) |
Jul 25, 2019 | 107.42 | 108.86 | 105.58 | 105.90 | 1,909,351 | -2.91(-2.67%) |
Jul 24, 2019 | 108.76 | 111.19 | 108.62 | 108.80 | 1,015,474 | -0.26(-0.24%) |
Jul 23, 2019 | 107.66 | 109.32 | 106.77 | 109.06 | 1,293,809 | +1.36(+1.26%) |
Jul 22, 2019 | 107.63 | 108.82 | 106.63 | 107.70 | 1,733,421 | +0.12(+0.12%) |
Jul 19, 2019 | 106.25 | 107.70 | 105.58 | 107.58 | 1,434,231 | +1.53(+1.45%) |
Jul 18, 2019 | 105.84 | 106.59 | 105.06 | 106.04 | 2,015,979 | +0.08(+0.07%) |
Jul 17, 2019 | 109.11 | 109.58 | 106.22 | 105.97 | 1,266,886 | -3.16(-2.90%) |
Jul 16, 2019 | 110.16 | 110.73 | 108.46 | 109.13 | 1,729,809 | -0.49(-0.45%) |
Jul 15, 2019 | 112.63 | 113.49 | 109.46 | 109.62 | 1,362,296 | -2.80(-2.49%) |
Jul 12, 2019 | 112.69 | 113.49 | 111.62 | 112.42 | 1,325,909 | -0.45(-0.39%) |
Jul 11, 2019 | 114.72 | 114.78 | 112.66 | 112.87 | 1,445,826 | -1.35(-1.19%) |
Jul 10, 2019 | 112.45 | 114.85 | 112.45 | 114.22 | 1,540,971 | +2.52(+2.26%) |
Jul 09, 2019 | 113.04 | 113.20 | 110.77 | 111.70 | 2,121,988 | -1.90(-1.67%) |
Jul 08, 2019 | 112.98 | 115.22 | 112.21 | 113.60 | 1,432,919 | -0.56(-0.49%) |
Jul 05, 2019 | 112.98 | 114.18 | 112.46 | 114.16 | 1,482,359 | +0.76(+0.67%) |
Jul 03, 2019 | 113.59 | 113.85 | 112.59 | 113.41 | 1,285,610 | +0.82(+0.73%) |
Jul 02, 2019 | 117.26 | 117.27 | 111.81 | 112.59 | 2,668,926 | -5.28(-4.48%) |
Jul 01, 2019 | 121.85 | 122.17 | 117.31 | 117.87 | 1,898,144 | -2.01(-1.68%) |
Jun 28, 2019 | 117.72 | 120.22 | 117.25 | 119.88 | 3,859,268 | +2.38(+2.02%) |
Jun 27, 2019 | 118.22 | 118.89 | 117.26 | 117.51 | 1,264,319 | -0.33(-0.28%) |
Jun 26, 2019 | 117.08 | 119.24 | 116.58 | 117.84 | 1,816,618 | +2.38(+2.06%) |
Jun 25, 2019 | 117.51 | 117.94 | 115.36 | 115.46 | 1,353,364 | -2.41(-2.04%) |
Jun 24, 2019 | 121.04 | 121.58 | 117.45 | 117.87 | 1,507,845 | -3.06(-2.53%) |
Jun 21, 2019 | 120.77 | 122.57 | 120.36 | 120.93 | 2,335,197 | +0.68(+0.56%) |
Jun 20, 2019 | 118.90 | 120.60 | 116.38 | 120.26 | 2,289,932 | +4.60(+3.97%) |
Jun 19, 2019 | 116.03 | 116.78 | 113.94 | 115.66 | 1,283,579 | -1.05(-0.90%) |
Jun 18, 2019 | 113.33 | 116.91 | 113.33 | 116.71 | 1,694,061 | +4.04(+3.58%) |
Jun 17, 2019 | 109.73 | 112.97 | 109.12 | 112.67 | 1,831,458 | +2.36(+2.14%) |
Jun 14, 2019 | 111.62 | 112.00 | 109.54 | 110.31 | 1,922,318 | -1.30(-1.17%) |
Jun 13, 2019 | 112.28 | 112.83 | 110.53 | 111.61 | 2,334,414 | +1.50(+1.37%) |
Jun 12, 2019 | 113.02 | 113.51 | 109.96 | 110.11 | 2,045,814 | -3.75(-3.29%) |
Jun 11, 2019 | 113.99 | 114.71 | 112.12 | 113.86 | 1,480,077 | +1.09(+0.97%) |
Jun 10, 2019 | 113.17 | 114.83 | 112.52 | 112.77 | 1,057,829 | -0.19(-0.17%) |
Jun 07, 2019 | 112.33 | 113.56 | 111.42 | 112.96 | 1,155,983 | +0.76(+0.68%) |
Jun 06, 2019 | 110.53 | 112.57 | 110.53 | 112.20 | 1,426,616 | +1.95(+1.77%) |
Jun 05, 2019 | 112.76 | 112.76 | 108.53 | 110.25 | 3,528,194 | -2.43(-2.16%) |
Jun 04, 2019 | 112.04 | 113.71 | 110.61 | 112.68 | 3,178,377 | +1.57(+1.41%) |