Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 104.24 | 104.49 | 104.20 | 104.45 | 3,985,182 | +0.03(+0.03%) |
Aug 29, 2019 | 104.53 | 104.53 | 104.16 | 104.42 | 4,619,767 | -0.20(-0.19%) |
Aug 28, 2019 | 104.76 | 104.80 | 104.55 | 104.62 | 2,734,759 | +0.04(+0.04%) |
Aug 27, 2019 | 104.27 | 104.61 | 104.27 | 104.59 | 3,566,517 | +0.45(+0.43%) |
Aug 26, 2019 | 104.19 | 104.38 | 104.06 | 104.14 | 8,275,518 | -0.10(-0.10%) |
Aug 23, 2019 | 103.64 | 104.39 | 103.53 | 104.24 | 8,975,228 | +0.70(+0.67%) |
Aug 22, 2019 | 103.57 | 103.86 | 103.52 | 103.54 | 6,396,811 | -0.23(-0.22%) |
Aug 21, 2019 | 103.77 | 104.05 | 103.72 | 103.77 | 5,372,224 | -0.27(-0.26%) |
Aug 20, 2019 | 104.00 | 104.13 | 103.95 | 104.05 | 3,451,235 | +0.46(+0.44%) |
Aug 19, 2019 | 103.56 | 103.76 | 103.53 | 103.59 | 4,031,119 | -0.50(-0.48%) |
Aug 16, 2019 | 103.99 | 104.14 | 103.68 | 104.08 | 5,431,680 | -0.28(-0.26%) |
Aug 15, 2019 | 103.84 | 104.60 | 103.78 | 104.36 | 5,719,853 | +0.66(+0.64%) |
Aug 14, 2019 | 103.61 | 103.79 | 103.52 | 103.70 | 8,867,790 | +0.69(+0.67%) |
Aug 13, 2019 | 103.40 | 103.42 | 102.74 | 103.01 | 6,555,554 | -0.37(-0.36%) |
Aug 12, 2019 | 103.10 | 103.50 | 103.08 | 103.38 | 5,173,788 | +0.65(+0.63%) |
Aug 09, 2019 | 102.96 | 103.16 | 102.66 | 102.73 | 3,131,495 | -0.16(-0.15%) |
Aug 08, 2019 | 102.60 | 102.98 | 102.30 | 102.88 | 5,652,788 | +0.01(+0.01%) |
Aug 07, 2019 | 103.59 | 103.77 | 102.76 | 102.87 | 10,550,033 | +0.00(+0.00%) |
Aug 06, 2019 | 102.50 | 102.88 | 102.41 | 102.87 | 7,053,966 | +0.16(+0.16%) |
Aug 05, 2019 | 102.44 | 102.79 | 102.39 | 102.71 | 8,324,250 | +0.88(+0.86%) |
Aug 02, 2019 | 101.64 | 101.88 | 101.55 | 101.83 | 9,281,621 | +0.21(+0.21%) |
Aug 01, 2019 | 100.63 | 101.62 | 100.58 | 101.62 | 18,489,160 | +1.14(+1.13%) |
Jul 31, 2019 | 100.20 | 100.59 | 100.04 | 100.48 | 7,293,050 | +0.26(+0.26%) |
Jul 30, 2019 | 100.26 | 100.30 | 100.09 | 100.22 | 2,749,788 | +0.05(+0.04%) |
Jul 29, 2019 | 100.25 | 100.29 | 100.16 | 100.18 | 2,739,725 | +0.09(+0.09%) |
Jul 26, 2019 | 100.14 | 100.15 | 99.98 | 100.09 | 3,284,747 | -0.02(-0.02%) |
Jul 25, 2019 | 100.16 | 100.17 | 99.89 | 100.10 | 3,468,497 | -0.17(-0.17%) |
Jul 24, 2019 | 100.27 | 100.37 | 100.20 | 100.28 | 2,480,648 | +0.15(+0.15%) |
Jul 23, 2019 | 100.19 | 100.29 | 100.07 | 100.13 | 2,547,572 | -0.16(-0.16%) |
Jul 22, 2019 | 100.41 | 100.42 | 100.26 | 100.30 | 1,782,115 | +0.05(+0.05%) |
Jul 19, 2019 | 100.22 | 100.35 | 100.15 | 100.25 | 1,889,604 | -0.18(-0.18%) |
Jul 18, 2019 | 100.08 | 100.50 | 100.05 | 100.43 | 2,609,726 | +0.25(+0.25%) |
Jul 17, 2019 | 99.89 | 100.20 | 99.89 | 100.19 | 2,869,671 | +0.47(+0.47%) |
Jul 16, 2019 | 99.62 | 99.76 | 99.53 | 99.72 | 3,024,624 | -0.22(-0.22%) |
Jul 15, 2019 | 99.81 | 99.94 | 99.75 | 99.94 | 1,917,021 | +0.21(+0.21%) |
Jul 12, 2019 | 99.61 | 99.83 | 99.58 | 99.73 | 4,528,992 | +0.11(+0.11%) |
Jul 11, 2019 | 99.99 | 100.05 | 99.57 | 99.62 | 5,215,603 | -0.49(-0.49%) |
Jul 10, 2019 | 100.15 | 100.25 | 99.99 | 100.11 | 4,749,698 | +0.06(+0.05%) |
Jul 09, 2019 | 100.13 | 100.14 | 99.99 | 100.06 | 2,254,471 | -0.06(-0.06%) |
Jul 08, 2019 | 100.37 | 100.43 | 100.12 | 100.12 | 3,558,424 | -0.10(-0.10%) |
Jul 05, 2019 | 100.28 | 100.28 | 100.00 | 100.22 | 4,006,538 | -0.64(-0.64%) |
Jul 03, 2019 | 100.79 | 100.96 | 100.78 | 100.86 | 2,850,644 | +0.19(+0.19%) |
Jul 02, 2019 | 100.48 | 100.73 | 100.41 | 100.67 | 3,408,415 | +0.37(+0.37%) |
Jul 01, 2019 | 100.43 | 100.48 | 100.14 | 100.30 | 8,957,028 | -0.14(-0.14%) |
Jun 28, 2019 | 100.30 | 100.52 | 100.25 | 100.44 | 4,755,448 | +0.05(+0.05%) |
Jun 27, 2019 | 100.21 | 100.45 | 100.13 | 100.39 | 2,780,450 | +0.30(+0.30%) |
Jun 26, 2019 | 100.38 | 100.38 | 100.06 | 100.09 | 7,311,580 | -0.41(-0.41%) |
Jun 25, 2019 | 100.45 | 100.63 | 100.37 | 100.50 | 5,751,807 | +0.16(+0.16%) |
Jun 24, 2019 | 100.19 | 100.37 | 100.16 | 100.35 | 3,336,783 | +0.35(+0.35%) |
Jun 21, 2019 | 100.18 | 100.21 | 99.92 | 100.00 | 4,715,686 | -0.41(-0.41%) |
Jun 20, 2019 | 100.46 | 100.68 | 100.39 | 100.41 | 5,011,335 | +0.16(+0.16%) |
Jun 19, 2019 | 99.77 | 100.33 | 99.70 | 100.25 | 4,974,623 | +0.27(+0.27%) |
Jun 18, 2019 | 100.19 | 100.24 | 99.88 | 99.98 | 5,000,286 | +0.19(+0.19%) |
Jun 17, 2019 | 99.78 | 99.86 | 99.67 | 99.78 | 3,328,625 | -0.02(-0.02%) |
Jun 14, 2019 | 99.66 | 99.85 | 99.65 | 99.80 | 4,250,810 | +0.07(+0.07%) |
Jun 13, 2019 | 99.57 | 99.81 | 99.55 | 99.73 | 1,845,373 | +0.25(+0.25%) |
Jun 12, 2019 | 99.30 | 99.50 | 99.29 | 99.48 | 2,259,584 | +0.26(+0.26%) |
Jun 11, 2019 | 99.16 | 99.30 | 99.12 | 99.22 | 2,996,730 | +0.00(+0.00%) |
Jun 10, 2019 | 99.38 | 99.40 | 99.21 | 99.22 | 6,650,263 | -0.50(-0.50%) |
Jun 07, 2019 | 99.87 | 99.89 | 99.64 | 99.72 | 3,073,504 | +0.39(+0.40%) |
Jun 06, 2019 | 99.43 | 99.60 | 99.26 | 99.33 | 2,620,565 | -0.02(-0.02%) |
Jun 05, 2019 | 99.47 | 99.63 | 99.29 | 99.35 | 8,447,845 | +0.00(+0.00%) |
Jun 04, 2019 | 99.29 | 99.50 | 99.14 | 99.35 | 6,028,067 | -0.37(-0.37%) |