Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 102.08 | 102.83 | 100.97 | 101.72 | 1,983,289 | +0.60(+0.59%) |
Aug 29, 2019 | 100.13 | 102.75 | 100.13 | 101.12 | 3,367,426 | +2.56(+2.60%) |
Aug 28, 2019 | 97.71 | 98.63 | 96.42 | 98.56 | 2,300,789 | +0.60(+0.61%) |
Aug 27, 2019 | 100.24 | 100.73 | 97.56 | 97.97 | 2,809,673 | -1.53(-1.54%) |
Aug 26, 2019 | 98.60 | 100.10 | 95.80 | 99.50 | 3,397,144 | +0.80(+0.81%) |
Aug 23, 2019 | 101.55 | 102.48 | 98.05 | 98.70 | 4,172,507 | -3.38(-3.31%) |
Aug 22, 2019 | 103.93 | 103.95 | 101.01 | 102.08 | 2,027,406 | -1.62(-1.57%) |
Aug 21, 2019 | 103.59 | 104.14 | 102.39 | 103.70 | 1,588,381 | +0.97(+0.94%) |
Aug 20, 2019 | 104.59 | 104.76 | 101.48 | 102.74 | 3,496,572 | -1.77(-1.69%) |
Aug 19, 2019 | 105.64 | 106.91 | 104.34 | 104.51 | 2,375,721 | +1.42(+1.37%) |
Aug 16, 2019 | 102.94 | 104.06 | 102.54 | 103.09 | 2,647,829 | +1.62(+1.60%) |
Aug 15, 2019 | 101.93 | 102.18 | 100.52 | 101.47 | 2,228,580 | +0.80(+0.80%) |
Aug 14, 2019 | 101.18 | 102.08 | 100.28 | 100.67 | 3,069,669 | -3.37(-3.24%) |
Aug 13, 2019 | 100.68 | 105.36 | 99.36 | 104.04 | 3,434,581 | +3.18(+3.15%) |
Aug 12, 2019 | 100.90 | 102.61 | 100.19 | 100.86 | 2,699,127 | -1.03(-1.01%) |
Aug 09, 2019 | 106.55 | 106.55 | 101.80 | 101.89 | 4,516,951 | -5.48(-5.11%) |
Aug 08, 2019 | 103.93 | 107.44 | 103.04 | 107.37 | 3,415,286 | +4.81(+4.69%) |
Aug 07, 2019 | 102.42 | 103.97 | 101.66 | 102.56 | 3,817,712 | -0.72(-0.70%) |
Aug 06, 2019 | 106.06 | 107.01 | 102.83 | 103.28 | 3,087,563 | -0.96(-0.92%) |
Aug 05, 2019 | 104.21 | 105.64 | 103.39 | 104.24 | 4,216,320 | -3.09(-2.88%) |
Aug 02, 2019 | 109.31 | 111.03 | 106.39 | 107.33 | 4,568,963 | -3.20(-2.89%) |
Aug 01, 2019 | 111.35 | 114.60 | 108.87 | 110.53 | 5,477,050 | -0.73(-0.66%) |
Jul 31, 2019 | 116.42 | 116.68 | 109.95 | 111.26 | 5,261,561 | -5.16(-4.43%) |
Jul 30, 2019 | 116.73 | 117.91 | 115.65 | 116.42 | 2,470,543 | -1.01(-0.86%) |
Jul 29, 2019 | 117.66 | 119.00 | 116.69 | 117.43 | 2,843,750 | -0.22(-0.18%) |
Jul 26, 2019 | 124.41 | 124.56 | 117.35 | 117.65 | 5,986,217 | -6.64(-5.34%) |
Jul 25, 2019 | 121.78 | 127.89 | 121.04 | 124.29 | 7,654,505 | -4.43(-3.44%) |
Jul 24, 2019 | 124.09 | 129.56 | 122.61 | 128.72 | 6,519,784 | +4.74(+3.82%) |
Jul 23, 2019 | 121.17 | 124.70 | 120.70 | 123.99 | 3,120,900 | +2.97(+2.46%) |
Jul 22, 2019 | 119.57 | 121.72 | 119.53 | 121.02 | 2,129,737 | +1.49(+1.25%) |
Jul 19, 2019 | 119.82 | 121.26 | 119.40 | 119.53 | 2,499,030 | -0.16(-0.13%) |
Jul 18, 2019 | 117.54 | 120.70 | 117.20 | 119.68 | 2,990,538 | +1.90(+1.61%) |
Jul 17, 2019 | 118.12 | 119.36 | 117.09 | 117.78 | 1,773,816 | -0.31(-0.26%) |
Jul 16, 2019 | 117.93 | 118.63 | 116.18 | 118.09 | 2,104,964 | -0.42(-0.35%) |
Jul 15, 2019 | 117.57 | 118.70 | 117.09 | 118.51 | 1,443,729 | +1.31(+1.11%) |
Jul 12, 2019 | 115.31 | 117.47 | 115.31 | 117.21 | 2,241,366 | +1.90(+1.65%) |
Jul 11, 2019 | 115.45 | 115.53 | 113.50 | 115.31 | 1,929,943 | +0.86(+0.75%) |
Jul 10, 2019 | 115.25 | 115.99 | 113.74 | 114.45 | 2,117,272 | +0.15(+0.13%) |
Jul 09, 2019 | 111.86 | 114.43 | 111.46 | 114.31 | 2,136,641 | +1.37(+1.22%) |
Jul 08, 2019 | 111.98 | 113.04 | 111.22 | 112.93 | 1,469,715 | -0.17(-0.15%) |
Jul 05, 2019 | 112.97 | 113.31 | 111.75 | 113.11 | 1,793,894 | -0.27(-0.24%) |
Jul 03, 2019 | 114.72 | 115.23 | 111.18 | 113.38 | 2,697,667 | -1.18(-1.03%) |
Jul 02, 2019 | 117.53 | 117.70 | 114.29 | 114.56 | 3,197,515 | -3.45(-2.92%) |
Jul 01, 2019 | 119.14 | 120.18 | 116.97 | 118.01 | 4,398,460 | +3.14(+2.73%) |
Jun 28, 2019 | 115.25 | 115.34 | 112.91 | 114.87 | 4,645,133 | -0.25(-0.22%) |
Jun 27, 2019 | 111.69 | 115.28 | 111.69 | 115.12 | 4,246,542 | +3.85(+3.46%) |
Jun 26, 2019 | 109.25 | 112.50 | 109.15 | 111.28 | 3,270,648 | +4.12(+3.85%) |
Jun 25, 2019 | 109.44 | 110.55 | 106.84 | 107.16 | 2,904,493 | -2.25(-2.06%) |
Jun 24, 2019 | 109.90 | 111.18 | 109.28 | 109.41 | 2,026,990 | +0.17(+0.15%) |
Jun 21, 2019 | 111.10 | 111.23 | 109.23 | 109.24 | 4,638,358 | -2.55(-2.28%) |
Jun 20, 2019 | 111.39 | 111.79 | 109.88 | 111.79 | 3,025,785 | +2.84(+2.61%) |
Jun 19, 2019 | 109.21 | 109.59 | 107.65 | 108.95 | 2,700,260 | +0.06(+0.05%) |
Jun 18, 2019 | 103.15 | 109.27 | 102.24 | 108.89 | 5,286,680 | +7.06(+6.94%) |
Jun 17, 2019 | 102.68 | 103.32 | 101.62 | 101.83 | 1,961,287 | -0.87(-0.84%) |
Jun 14, 2019 | 101.89 | 103.58 | 100.95 | 102.69 | 3,113,214 | -2.85(-2.70%) |
Jun 13, 2019 | 106.18 | 106.85 | 104.73 | 105.55 | 2,673,693 | +0.40(+0.38%) |
Jun 12, 2019 | 107.91 | 108.03 | 105.07 | 105.15 | 2,298,643 | -3.63(-3.34%) |
Jun 11, 2019 | 110.09 | 111.06 | 108.16 | 108.78 | 3,666,013 | +0.77(+0.71%) |
Jun 10, 2019 | 106.28 | 109.28 | 106.20 | 108.01 | 3,786,537 | +3.30(+3.15%) |
Jun 07, 2019 | 103.82 | 104.97 | 102.71 | 104.71 | 2,616,262 | +1.44(+1.40%) |
Jun 06, 2019 | 102.49 | 103.41 | 101.15 | 103.27 | 2,863,321 | +0.40(+0.39%) |
Jun 05, 2019 | 105.33 | 106.57 | 101.52 | 102.87 | 3,101,424 | -1.27(-1.22%) |
Jun 04, 2019 | 100.88 | 104.24 | 100.38 | 104.14 | 4,242,905 | +4.03(+4.03%) |