Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.51 | 112.69 | 110.51 | 111.81 | 5,208,388 | +1.68(+1.52%) |
Sep 27, 2019 | 111.03 | 111.55 | 109.47 | 110.13 | 3,065,648 | -0.24(-0.22%) |
Sep 26, 2019 | 110.08 | 110.62 | 108.72 | 110.37 | 3,010,295 | +0.30(+0.27%) |
Sep 25, 2019 | 108.98 | 110.43 | 108.30 | 110.07 | 3,311,739 | +1.14(+1.04%) |
Sep 24, 2019 | 109.56 | 109.86 | 108.46 | 108.93 | 4,307,155 | -0.30(-0.27%) |
Sep 23, 2019 | 108.55 | 109.34 | 108.07 | 109.23 | 2,406,294 | +0.15(+0.13%) |
Sep 20, 2019 | 110.14 | 110.58 | 109.04 | 109.08 | 6,786,567 | -0.84(-0.76%) |
Sep 19, 2019 | 109.53 | 111.50 | 109.52 | 109.92 | 4,138,809 | +0.58(+0.53%) |
Sep 18, 2019 | 109.21 | 109.41 | 108.03 | 109.34 | 2,594,438 | +0.02(+0.01%) |
Sep 17, 2019 | 109.55 | 109.55 | 108.14 | 109.33 | 3,824,573 | -0.22(-0.20%) |
Sep 16, 2019 | 109.61 | 110.44 | 109.38 | 109.55 | 2,508,017 | -0.91(-0.83%) |
Sep 13, 2019 | 110.96 | 111.21 | 110.14 | 110.46 | 2,870,029 | +0.04(+0.04%) |
Sep 12, 2019 | 110.74 | 110.74 | 109.08 | 110.42 | 3,257,590 | +0.02(+0.01%) |
Sep 11, 2019 | 111.37 | 111.57 | 109.72 | 110.41 | 5,031,595 | -1.11(-1.00%) |
Sep 10, 2019 | 109.94 | 111.84 | 109.91 | 111.52 | 6,476,934 | +1.88(+1.72%) |
Sep 09, 2019 | 108.09 | 109.96 | 107.99 | 109.64 | 5,497,489 | +1.56(+1.44%) |
Sep 06, 2019 | 108.81 | 108.81 | 107.99 | 108.08 | 3,352,053 | -0.31(-0.28%) |
Sep 05, 2019 | 106.33 | 108.94 | 106.14 | 108.38 | 6,518,841 | +3.58(+3.41%) |
Sep 04, 2019 | 104.34 | 104.89 | 103.91 | 104.81 | 2,942,191 | +1.71(+1.66%) |
Sep 03, 2019 | 103.68 | 103.72 | 102.51 | 103.10 | 3,678,152 | -1.10(-1.05%) |
Aug 30, 2019 | 104.24 | 104.62 | 103.30 | 104.20 | 3,850,594 | +0.50(+0.48%) |
Aug 29, 2019 | 103.16 | 104.32 | 103.06 | 103.70 | 3,866,582 | +1.63(+1.60%) |
Aug 28, 2019 | 100.29 | 102.17 | 99.98 | 102.07 | 3,538,243 | +1.22(+1.21%) |
Aug 27, 2019 | 100.87 | 101.26 | 100.19 | 100.85 | 6,149,989 | +0.91(+0.91%) |
Aug 26, 2019 | 100.72 | 100.95 | 99.30 | 99.94 | 3,687,240 | +0.32(+0.32%) |
Aug 23, 2019 | 103.03 | 103.22 | 99.05 | 99.62 | 6,267,475 | -3.65(-3.54%) |
Aug 22, 2019 | 103.56 | 104.32 | 102.88 | 103.27 | 3,505,282 | +0.05(+0.05%) |
Aug 21, 2019 | 103.76 | 104.52 | 102.87 | 103.22 | 3,650,157 | +0.96(+0.94%) |
Aug 20, 2019 | 103.98 | 104.01 | 102.11 | 102.26 | 3,926,309 | -1.57(-1.51%) |
Aug 19, 2019 | 103.70 | 104.82 | 103.70 | 103.82 | 4,116,756 | +0.98(+0.96%) |
Aug 16, 2019 | 102.29 | 103.48 | 102.22 | 102.84 | 3,917,448 | +1.41(+1.39%) |
Aug 15, 2019 | 100.91 | 101.77 | 100.14 | 101.43 | 4,862,629 | +0.52(+0.51%) |
Aug 14, 2019 | 102.96 | 103.15 | 100.70 | 100.91 | 6,651,234 | -3.49(-3.34%) |
Aug 13, 2019 | 102.87 | 105.00 | 102.11 | 104.40 | 5,919,250 | +1.28(+1.25%) |
Aug 12, 2019 | 104.30 | 104.46 | 102.39 | 103.12 | 4,974,251 | -1.55(-1.48%) |
Aug 09, 2019 | 107.08 | 107.11 | 104.06 | 104.66 | 6,821,295 | -3.05(-2.83%) |
Aug 08, 2019 | 106.45 | 107.96 | 105.92 | 107.72 | 6,843,281 | +2.01(+1.90%) |
Aug 07, 2019 | 105.43 | 106.06 | 103.66 | 105.71 | 7,805,967 | -1.23(-1.15%) |
Aug 06, 2019 | 107.93 | 108.26 | 105.86 | 106.94 | 6,670,723 | -0.02(-0.02%) |
Aug 05, 2019 | 110.17 | 110.26 | 105.74 | 106.96 | 9,358,635 | -4.93(-4.41%) |
Aug 02, 2019 | 113.25 | 116.22 | 110.63 | 111.89 | 10,661,693 | -2.33(-2.04%) |
Aug 01, 2019 | 113.15 | 116.13 | 112.84 | 114.23 | 8,348,418 | +1.58(+1.40%) |
Jul 31, 2019 | 113.75 | 114.12 | 111.24 | 112.65 | 4,897,912 | -1.16(-1.02%) |
Jul 30, 2019 | 113.98 | 114.29 | 113.39 | 113.81 | 3,464,620 | -0.84(-0.74%) |
Jul 29, 2019 | 114.83 | 115.11 | 114.23 | 114.65 | 2,731,357 | -0.36(-0.32%) |
Jul 26, 2019 | 114.74 | 115.06 | 114.06 | 115.02 | 3,822,138 | +0.74(+0.64%) |
Jul 25, 2019 | 113.85 | 114.45 | 112.93 | 114.28 | 4,081,953 | +0.27(+0.24%) |
Jul 24, 2019 | 114.07 | 115.08 | 113.37 | 114.01 | 3,885,351 | -0.27(-0.23%) |
Jul 23, 2019 | 114.42 | 114.53 | 112.75 | 114.27 | 4,922,848 | +0.49(+0.43%) |
Jul 22, 2019 | 114.11 | 115.46 | 113.75 | 113.79 | 5,386,496 | +0.05(+0.04%) |
Jul 19, 2019 | 113.95 | 115.18 | 113.64 | 113.74 | 9,594,300 | +0.04(+0.03%) |
Jul 18, 2019 | 108.28 | 114.22 | 108.06 | 113.70 | 16,705,858 | +4.98(+4.59%) |
Jul 17, 2019 | 109.13 | 109.27 | 107.87 | 108.72 | 7,967,590 | -0.35(-0.32%) |
Jul 16, 2019 | 108.79 | 109.45 | 108.68 | 109.07 | 4,571,973 | +0.16(+0.15%) |
Jul 15, 2019 | 108.58 | 109.05 | 108.00 | 108.91 | 3,116,648 | +0.44(+0.41%) |
Jul 12, 2019 | 107.84 | 108.60 | 107.65 | 108.47 | 3,666,589 | +1.14(+1.06%) |
Jul 11, 2019 | 106.98 | 107.58 | 106.61 | 107.33 | 2,807,241 | +0.58(+0.55%) |
Jul 10, 2019 | 106.38 | 107.84 | 106.22 | 106.74 | 3,308,277 | +0.87(+0.82%) |
Jul 09, 2019 | 106.85 | 107.14 | 105.72 | 105.88 | 4,428,405 | -0.94(-0.88%) |
Jul 08, 2019 | 107.18 | 107.36 | 106.59 | 106.82 | 3,152,147 | -0.62(-0.57%) |
Jul 05, 2019 | 107.05 | 107.52 | 106.32 | 107.43 | 2,809,622 | -0.12(-0.11%) |
Jul 03, 2019 | 106.93 | 107.77 | 106.71 | 107.56 | 2,540,240 | +1.00(+0.94%) |
Jul 02, 2019 | 106.19 | 106.71 | 105.98 | 106.55 | 3,171,638 | +0.26(+0.24%) |