Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 104.28 | 107.61 | 103.57 | 106.95 | 2,765,730 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.40 | 103.24 | 5,702,134 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.73 | 100.01 | 102.27 | 3,878,840 | +1.14(+1.12%) |
Aug 27, 2019 | 103.58 | 103.58 | 100.90 | 101.13 | 2,041,731 | -1.22(-1.19%) |
Aug 26, 2019 | 103.92 | 104.31 | 101.84 | 102.35 | 1,720,185 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.32 | 100.69 | 102.28 | 2,783,546 | -4.66(-4.36%) |
Aug 22, 2019 | 110.69 | 111.61 | 106.85 | 106.94 | 1,691,800 | -3.33(-3.02%) |
Aug 21, 2019 | 112.15 | 112.42 | 109.48 | 110.27 | 1,758,638 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.40 | 107.46 | 110.70 | 1,749,204 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.04 | 106.31 | 109.15 | 3,276,944 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.05 | 100.50 | 102.49 | 2,236,168 | +2.96(+2.98%) |
Aug 15, 2019 | 101.71 | 102.56 | 99.07 | 99.53 | 2,038,077 | -0.81(-0.80%) |
Aug 14, 2019 | 102.35 | 103.22 | 99.57 | 100.33 | 2,796,197 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.92 | 102.47 | 104.76 | 2,724,313 | +1.80(+1.75%) |
Aug 12, 2019 | 103.39 | 104.03 | 102.47 | 102.96 | 2,270,360 | -1.78(-1.70%) |
Aug 09, 2019 | 106.14 | 106.64 | 102.47 | 104.74 | 1,661,355 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.43 | 107.24 | 1,642,686 | +1.55(+1.46%) |
Aug 07, 2019 | 104.02 | 106.87 | 101.17 | 105.69 | 3,488,039 | -1.90(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.58 | 3,625,393 | +0.74(+0.69%) |
Aug 05, 2019 | 110.18 | 110.74 | 106.03 | 106.84 | 3,719,219 | -8.27(-7.19%) |
Aug 02, 2019 | 116.60 | 118.55 | 113.71 | 115.11 | 2,524,736 | -3.10(-2.62%) |
Aug 01, 2019 | 124.77 | 126.50 | 116.42 | 118.21 | 3,554,098 | -6.88(-5.50%) |
Jul 31, 2019 | 130.41 | 130.41 | 122.38 | 125.09 | 2,400,741 | -5.33(-4.09%) |
Jul 30, 2019 | 131.25 | 131.93 | 129.83 | 130.41 | 1,341,096 | -2.56(-1.92%) |
Jul 29, 2019 | 133.97 | 134.03 | 130.50 | 132.97 | 891,967 | -1.12(-0.83%) |
Jul 26, 2019 | 133.80 | 134.96 | 132.86 | 134.09 | 945,840 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,705 | -2.03(-1.51%) |
Jul 24, 2019 | 132.46 | 135.88 | 131.63 | 134.64 | 1,413,280 | +1.66(+1.25%) |
Jul 23, 2019 | 129.97 | 133.25 | 129.43 | 132.97 | 1,402,222 | +4.29(+3.33%) |
Jul 22, 2019 | 128.92 | 129.98 | 127.46 | 128.68 | 1,159,277 | -0.81(-0.62%) |
Jul 19, 2019 | 130.68 | 131.76 | 129.41 | 129.49 | 1,023,308 | -0.42(-0.33%) |
Jul 18, 2019 | 130.25 | 130.53 | 129.22 | 129.91 | 900,186 | -0.77(-0.59%) |
Jul 17, 2019 | 133.91 | 133.99 | 130.26 | 130.68 | 1,343,390 | -3.32(-2.48%) |
Jul 16, 2019 | 132.71 | 135.85 | 131.61 | 134.00 | 2,346,719 | +1.51(+1.14%) |
Jul 15, 2019 | 128.80 | 132.70 | 128.31 | 132.49 | 2,756,186 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.16 | 125.69 | 128.76 | 1,756,605 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.40 | 125.64 | 1,889,197 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.29 | 122.96 | 125.35 | 3,125,440 | -3.26(-2.53%) |
Jul 09, 2019 | 127.18 | 129.01 | 126.43 | 128.61 | 1,803,938 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.00 | 126.16 | 127.96 | 1,262,301 | +0.24(+0.19%) |
Jul 05, 2019 | 127.69 | 128.32 | 126.03 | 127.72 | 1,190,099 | -0.55(-0.43%) |
Jul 03, 2019 | 128.21 | 129.38 | 127.12 | 128.27 | 1,200,289 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.90 | 124.72 | 127.88 | 1,486,434 | +1.66(+1.32%) |
Jul 01, 2019 | 125.39 | 129.81 | 124.41 | 126.21 | 3,722,321 | +6.97(+5.85%) |
Jun 28, 2019 | 118.86 | 119.63 | 117.70 | 119.24 | 1,921,940 | +0.04(+0.03%) |
Jun 27, 2019 | 117.68 | 119.39 | 116.94 | 119.20 | 1,393,360 | +2.59(+2.22%) |
Jun 26, 2019 | 115.94 | 117.56 | 115.50 | 116.61 | 1,703,721 | +2.21(+1.93%) |
Jun 25, 2019 | 117.04 | 117.08 | 114.25 | 114.40 | 1,999,326 | -2.94(-2.51%) |
Jun 24, 2019 | 118.11 | 118.81 | 116.66 | 117.34 | 1,305,120 | +0.50(+0.43%) |
Jun 21, 2019 | 116.90 | 118.61 | 115.96 | 116.84 | 1,488,846 | -0.91(-0.78%) |
Jun 20, 2019 | 120.93 | 123.08 | 117.10 | 117.76 | 1,434,002 | +0.12(+0.11%) |
Jun 19, 2019 | 117.32 | 118.22 | 115.88 | 117.63 | 1,645,612 | +0.31(+0.26%) |
Jun 18, 2019 | 113.13 | 118.05 | 112.66 | 117.33 | 2,637,220 | +6.08(+5.46%) |
Jun 17, 2019 | 111.75 | 112.40 | 109.31 | 111.25 | 1,079,065 | +0.07(+0.06%) |
Jun 14, 2019 | 112.31 | 112.37 | 110.25 | 111.18 | 1,586,279 | -1.54(-1.37%) |
Jun 13, 2019 | 110.93 | 113.19 | 110.60 | 112.72 | 1,683,765 | +2.38(+2.15%) |
Jun 12, 2019 | 112.37 | 112.37 | 109.64 | 110.34 | 1,137,474 | -3.28(-2.89%) |
Jun 11, 2019 | 113.66 | 114.91 | 112.54 | 113.62 | 2,032,389 | +1.42(+1.27%) |
Jun 10, 2019 | 108.75 | 113.87 | 108.53 | 112.20 | 2,826,705 | +5.43(+5.09%) |
Jun 07, 2019 | 106.15 | 108.91 | 106.05 | 106.77 | 1,607,180 | +1.00(+0.95%) |
Jun 06, 2019 | 106.01 | 106.87 | 103.93 | 105.77 | 1,652,409 | -0.46(-0.43%) |
Jun 05, 2019 | 109.25 | 109.87 | 103.91 | 106.23 | 2,190,702 | -2.32(-2.13%) |
Jun 04, 2019 | 101.19 | 108.59 | 100.85 | 108.55 | 3,364,491 | +9.05(+9.09%) |