Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.22 | 106.23 | 104.58 | 104.71 | 2,756,271 | -0.51(-0.48%) |
Sep 27, 2019 | 105.20 | 106.15 | 104.29 | 105.22 | 2,035,790 | +0.52(+0.49%) |
Sep 26, 2019 | 104.91 | 105.49 | 103.64 | 104.70 | 2,866,792 | +0.40(+0.39%) |
Sep 25, 2019 | 105.69 | 106.60 | 104.22 | 104.30 | 3,329,738 | -1.74(-1.64%) |
Sep 24, 2019 | 107.08 | 107.26 | 104.81 | 106.04 | 3,822,070 | -0.87(-0.81%) |
Sep 23, 2019 | 108.62 | 109.12 | 106.72 | 106.91 | 3,133,258 | -1.85(-1.70%) |
Sep 20, 2019 | 108.55 | 109.77 | 107.18 | 108.77 | 8,056,654 | +1.70(+1.58%) |
Sep 19, 2019 | 105.68 | 107.78 | 105.24 | 107.07 | 4,215,713 | +1.53(+1.45%) |
Sep 18, 2019 | 104.35 | 105.72 | 104.09 | 105.55 | 3,380,280 | +1.50(+1.44%) |
Sep 17, 2019 | 103.31 | 104.11 | 102.65 | 104.05 | 2,658,689 | +0.93(+0.90%) |
Sep 16, 2019 | 103.39 | 103.49 | 102.26 | 103.12 | 1,846,412 | -0.71(-0.68%) |
Sep 13, 2019 | 104.63 | 105.01 | 103.22 | 103.83 | 3,035,743 | -0.54(-0.52%) |
Sep 12, 2019 | 104.92 | 105.26 | 104.05 | 104.37 | 3,821,516 | -0.21(-0.20%) |
Sep 11, 2019 | 104.67 | 104.87 | 103.27 | 104.58 | 3,635,370 | +0.55(+0.53%) |
Sep 10, 2019 | 101.47 | 104.06 | 99.63 | 104.03 | 7,037,472 | +0.03(+0.03%) |
Sep 09, 2019 | 107.23 | 107.23 | 103.33 | 104.00 | 5,321,099 | -2.79(-2.61%) |
Sep 06, 2019 | 107.47 | 107.67 | 106.59 | 106.79 | 3,102,065 | -0.52(-0.48%) |
Sep 05, 2019 | 106.71 | 108.09 | 106.05 | 107.31 | 4,320,916 | +1.26(+1.19%) |
Sep 04, 2019 | 107.10 | 107.21 | 105.29 | 106.04 | 4,013,524 | -0.67(-0.62%) |
Sep 03, 2019 | 105.38 | 106.76 | 105.05 | 106.71 | 3,962,584 | +0.93(+0.88%) |
Aug 30, 2019 | 105.64 | 106.90 | 104.80 | 105.78 | 3,065,753 | +0.67(+0.64%) |
Aug 29, 2019 | 104.69 | 105.23 | 103.56 | 105.11 | 2,892,690 | +1.20(+1.15%) |
Aug 28, 2019 | 103.31 | 104.44 | 102.80 | 103.91 | 1,862,972 | +0.23(+0.22%) |
Aug 27, 2019 | 105.16 | 105.69 | 103.68 | 103.68 | 3,145,401 | -0.98(-0.94%) |
Aug 26, 2019 | 103.57 | 104.70 | 103.23 | 104.67 | 2,739,890 | +2.13(+2.07%) |
Aug 23, 2019 | 104.36 | 105.39 | 101.95 | 102.54 | 4,133,310 | -1.97(-1.88%) |
Aug 22, 2019 | 104.35 | 105.12 | 103.74 | 104.50 | 1,965,288 | +0.14(+0.13%) |
Aug 21, 2019 | 104.87 | 105.28 | 103.00 | 104.36 | 2,357,366 | +0.42(+0.41%) |
Aug 20, 2019 | 105.18 | 105.69 | 103.85 | 103.94 | 2,215,863 | -1.42(-1.35%) |
Aug 19, 2019 | 103.98 | 105.75 | 103.74 | 105.37 | 3,100,918 | +1.88(+1.82%) |
Aug 16, 2019 | 103.88 | 104.24 | 102.33 | 103.48 | 3,735,272 | +0.27(+0.26%) |
Aug 15, 2019 | 103.66 | 104.23 | 102.26 | 103.21 | 4,207,737 | -0.06(-0.05%) |
Aug 14, 2019 | 107.55 | 107.56 | 103.20 | 103.27 | 5,273,595 | -4.46(-4.14%) |
Aug 13, 2019 | 105.71 | 108.14 | 105.62 | 107.73 | 5,715,786 | +2.03(+1.92%) |
Aug 12, 2019 | 105.12 | 106.20 | 104.56 | 105.70 | 2,313,217 | -0.23(-0.22%) |
Aug 09, 2019 | 105.44 | 106.66 | 104.61 | 105.93 | 2,994,337 | -0.19(-0.18%) |
Aug 08, 2019 | 104.25 | 106.65 | 103.95 | 106.12 | 5,172,131 | +2.65(+2.56%) |
Aug 07, 2019 | 102.77 | 103.71 | 101.06 | 103.47 | 4,544,717 | -0.26(-0.25%) |
Aug 06, 2019 | 101.93 | 104.40 | 101.53 | 103.73 | 5,896,153 | +2.51(+2.47%) |
Aug 05, 2019 | 103.71 | 104.74 | 100.04 | 101.22 | 5,117,296 | -3.46(-3.30%) |
Aug 02, 2019 | 103.32 | 105.47 | 102.96 | 104.68 | 4,808,811 | +1.78(+1.73%) |
Aug 01, 2019 | 101.51 | 103.11 | 100.85 | 102.90 | 3,951,093 | +1.45(+1.43%) |
Jul 31, 2019 | 100.62 | 103.08 | 100.20 | 101.45 | 5,945,129 | +0.24(+0.24%) |
Jul 30, 2019 | 100.84 | 102.44 | 99.63 | 101.20 | 5,009,243 | -0.03(-0.03%) |
Jul 29, 2019 | 100.63 | 102.65 | 100.63 | 101.23 | 3,428,394 | +0.42(+0.42%) |
Jul 26, 2019 | 100.48 | 101.71 | 100.13 | 100.81 | 3,727,430 | +0.42(+0.42%) |
Jul 25, 2019 | 101.09 | 102.78 | 100.26 | 100.39 | 4,936,799 | -0.65(-0.65%) |
Jul 24, 2019 | 100.89 | 102.11 | 99.78 | 101.05 | 4,040,765 | +0.28(+0.28%) |
Jul 23, 2019 | 100.37 | 101.86 | 98.75 | 100.77 | 5,475,371 | +0.88(+0.89%) |
Jul 22, 2019 | 99.56 | 99.97 | 98.58 | 99.88 | 3,108,660 | +0.45(+0.45%) |
Jul 19, 2019 | 101.03 | 101.04 | 99.24 | 99.43 | 5,177,613 | -1.44(-1.43%) |
Jul 18, 2019 | 100.40 | 101.01 | 99.85 | 100.88 | 3,472,037 | +1.16(+1.17%) |
Jul 17, 2019 | 101.82 | 102.10 | 99.70 | 99.71 | 3,766,768 | -1.61(-1.59%) |
Jul 16, 2019 | 101.49 | 101.67 | 100.53 | 101.33 | 2,369,683 | +0.33(+0.32%) |
Jul 15, 2019 | 100.84 | 101.64 | 100.18 | 101.00 | 4,731,255 | +0.17(+0.17%) |
Jul 12, 2019 | 101.93 | 101.93 | 97.90 | 100.83 | 7,744,510 | -1.42(-1.39%) |
Jul 11, 2019 | 103.85 | 104.51 | 101.59 | 102.26 | 7,077,059 | -4.39(-4.11%) |
Jul 10, 2019 | 105.47 | 106.75 | 104.91 | 106.64 | 3,585,163 | +1.35(+1.28%) |
Jul 09, 2019 | 104.15 | 105.55 | 104.15 | 105.29 | 2,918,691 | +1.45(+1.40%) |
Jul 08, 2019 | 104.72 | 105.02 | 103.27 | 103.84 | 3,220,510 | -1.21(-1.15%) |
Jul 05, 2019 | 106.19 | 106.49 | 104.80 | 105.05 | 2,624,784 | -1.49(-1.40%) |
Jul 03, 2019 | 106.96 | 107.51 | 105.94 | 106.54 | 3,981,853 | +0.20(+0.19%) |
Jul 02, 2019 | 105.05 | 106.34 | 104.66 | 106.33 | 2,516,966 | +1.36(+1.29%) |