Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 110.13 | 110.97 | 108.54 | 109.05 | 3,958,600 | -0.16(-0.15%) |
Aug 29, 2019 | 108.96 | 109.76 | 108.78 | 109.21 | 3,930,908 | +1.74(+1.62%) |
Aug 28, 2019 | 106.71 | 107.63 | 105.35 | 107.47 | 3,256,134 | +0.02(+0.02%) |
Aug 27, 2019 | 108.39 | 108.72 | 106.95 | 107.45 | 4,938,297 | -0.21(-0.20%) |
Aug 26, 2019 | 107.11 | 107.83 | 106.29 | 107.66 | 3,668,541 | +1.62(+1.53%) |
Aug 23, 2019 | 108.93 | 110.14 | 105.51 | 106.04 | 7,457,300 | -2.73(-2.51%) |
Aug 22, 2019 | 110.08 | 110.29 | 107.65 | 108.77 | 3,863,950 | -1.05(-0.96%) |
Aug 21, 2019 | 108.54 | 110.02 | 108.40 | 109.82 | 5,416,234 | +2.45(+2.28%) |
Aug 20, 2019 | 107.91 | 108.58 | 107.02 | 107.37 | 4,359,109 | -0.30(-0.28%) |
Aug 19, 2019 | 108.00 | 108.44 | 106.83 | 107.67 | 5,720,897 | +1.51(+1.42%) |
Aug 16, 2019 | 106.08 | 106.61 | 105.55 | 106.16 | 5,989,100 | +1.21(+1.15%) |
Aug 15, 2019 | 103.90 | 105.79 | 103.13 | 104.95 | 7,049,083 | +1.68(+1.63%) |
Aug 14, 2019 | 104.17 | 105.13 | 102.44 | 103.27 | 9,537,673 | -2.77(-2.61%) |
Aug 13, 2019 | 103.39 | 106.70 | 102.68 | 106.04 | 9,908,906 | +3.32(+3.23%) |
Aug 12, 2019 | 104.01 | 104.38 | 102.21 | 102.72 | 7,897,173 | -2.10(-2.00%) |
Aug 09, 2019 | 106.40 | 106.52 | 104.45 | 104.82 | 7,777,300 | -1.97(-1.84%) |
Aug 08, 2019 | 107.35 | 108.14 | 106.08 | 106.79 | 7,813,173 | +0.16(+0.15%) |
Aug 07, 2019 | 104.06 | 107.16 | 103.30 | 106.63 | 7,620,940 | +1.60(+1.52%) |
Aug 06, 2019 | 105.00 | 106.00 | 104.48 | 105.03 | 7,739,348 | +1.43(+1.38%) |
Aug 05, 2019 | 103.76 | 105.39 | 102.41 | 103.60 | 11,736,961 | -3.49(-3.26%) |
Aug 02, 2019 | 109.47 | 109.65 | 105.83 | 107.09 | 10,466,900 | -3.71(-3.35%) |
Aug 01, 2019 | 110.45 | 112.45 | 109.67 | 110.80 | 9,435,899 | +0.40(+0.36%) |
Jul 31, 2019 | 112.20 | 112.30 | 109.43 | 110.40 | 10,095,325 | -1.64(-1.46%) |
Jul 30, 2019 | 110.79 | 112.29 | 108.77 | 112.04 | 8,450,103 | +0.59(+0.53%) |
Jul 29, 2019 | 113.50 | 114.28 | 111.22 | 111.45 | 13,819,613 | -4.04(-3.50%) |
Jul 26, 2019 | 115.71 | 116.35 | 114.34 | 115.49 | 7,995,900 | +0.37(+0.32%) |
Jul 25, 2019 | 116.75 | 117.55 | 113.23 | 115.12 | 19,414,172 | -6.18(-5.09%) |
Jul 24, 2019 | 120.00 | 121.33 | 118.93 | 121.30 | 8,952,451 | +1.08(+0.90%) |
Jul 23, 2019 | 119.42 | 120.27 | 118.69 | 120.22 | 5,015,318 | +1.53(+1.29%) |
Jul 22, 2019 | 118.99 | 119.21 | 118.12 | 118.69 | 5,677,189 | +0.06(+0.05%) |
Jul 19, 2019 | 120.74 | 121.36 | 118.60 | 118.63 | 4,916,200 | -1.24(-1.03%) |
Jul 18, 2019 | 118.99 | 120.80 | 118.63 | 119.87 | 4,440,284 | +1.06(+0.89%) |
Jul 17, 2019 | 119.65 | 119.99 | 118.80 | 118.81 | 4,626,718 | -0.90(-0.75%) |
Jul 16, 2019 | 121.10 | 121.48 | 119.53 | 119.71 | 4,006,686 | -1.19(-0.98%) |
Jul 15, 2019 | 120.77 | 121.04 | 119.80 | 120.90 | 3,721,270 | +0.78(+0.65%) |
Jul 12, 2019 | 120.92 | 121.00 | 119.31 | 120.12 | 4,540,200 | -0.53(-0.44%) |
Jul 11, 2019 | 120.17 | 120.75 | 119.24 | 120.65 | 4,998,721 | +1.01(+0.84%) |
Jul 10, 2019 | 119.11 | 120.20 | 118.78 | 119.64 | 5,879,437 | +1.27(+1.07%) |
Jul 09, 2019 | 116.37 | 118.62 | 116.25 | 118.37 | 4,738,620 | +1.42(+1.21%) |
Jul 08, 2019 | 116.34 | 117.22 | 115.14 | 116.95 | 4,982,804 | -0.21(-0.18%) |
Jul 05, 2019 | 116.54 | 117.40 | 114.69 | 117.16 | 3,801,700 | -0.52(-0.44%) |
Jul 03, 2019 | 116.88 | 117.72 | 116.06 | 117.68 | 3,288,900 | +1.51(+1.30%) |
Jul 02, 2019 | 115.18 | 116.20 | 114.58 | 116.17 | 4,155,091 | +1.14(+0.99%) |
Jul 01, 2019 | 116.72 | 116.75 | 114.35 | 115.03 | 5,709,605 | +0.57(+0.50%) |
Jun 28, 2019 | 114.24 | 114.62 | 113.33 | 114.46 | 6,679,700 | +0.79(+0.69%) |
Jun 27, 2019 | 114.51 | 114.87 | 113.08 | 113.67 | 5,138,968 | -0.48(-0.42%) |
Jun 26, 2019 | 115.70 | 116.38 | 114.11 | 114.15 | 4,637,070 | -0.29(-0.25%) |
Jun 25, 2019 | 116.58 | 116.96 | 113.39 | 114.44 | 5,394,596 | -2.32(-1.99%) |
Jun 24, 2019 | 116.51 | 116.77 | 115.66 | 116.76 | 3,369,867 | +0.55(+0.47%) |
Jun 21, 2019 | 116.08 | 117.28 | 115.97 | 116.21 | 10,651,500 | -2.58(-2.17%) |
Jun 20, 2019 | 118.85 | 119.95 | 117.84 | 118.79 | 5,435,036 | +1.65(+1.41%) |
Jun 19, 2019 | 116.00 | 117.34 | 115.22 | 117.14 | 5,165,089 | +1.16(+1.00%) |
Jun 18, 2019 | 118.60 | 118.65 | 115.84 | 115.98 | 6,793,200 | -1.18(-1.01%) |
Jun 17, 2019 | 116.58 | 117.33 | 116.37 | 117.16 | 4,620,975 | +0.99(+0.85%) |
Jun 14, 2019 | 115.91 | 116.73 | 115.27 | 116.17 | 4,241,900 | +0.45(+0.39%) |
Jun 13, 2019 | 114.82 | 115.82 | 114.59 | 115.72 | 4,089,375 | +1.22(+1.07%) |
Jun 12, 2019 | 114.59 | 114.89 | 113.47 | 114.50 | 3,914,556 | -0.10(-0.09%) |
Jun 11, 2019 | 116.97 | 117.45 | 113.29 | 114.60 | 5,038,301 | -1.02(-0.88%) |
Jun 10, 2019 | 115.10 | 117.35 | 114.85 | 115.62 | 6,483,510 | +1.60(+1.40%) |
Jun 07, 2019 | 112.30 | 115.14 | 112.08 | 114.02 | 5,916,400 | +2.24(+2.00%) |
Jun 06, 2019 | 111.11 | 112.04 | 110.27 | 111.78 | 4,742,815 | +1.01(+0.91%) |
Jun 05, 2019 | 110.04 | 110.88 | 109.46 | 110.77 | 6,220,005 | +2.04(+1.88%) |
Jun 04, 2019 | 106.83 | 108.83 | 105.78 | 108.73 | 7,280,314 | +2.65(+2.50%) |