Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.89 | 105.90 | 104.25 | 104.39 | 2,764,874 | -0.50(-0.48%) |
Sep 27, 2019 | 104.87 | 105.82 | 103.97 | 104.89 | 2,042,144 | +0.51(+0.49%) |
Sep 26, 2019 | 104.58 | 105.16 | 103.32 | 104.38 | 2,875,740 | +0.40(+0.39%) |
Sep 25, 2019 | 105.37 | 106.27 | 103.90 | 103.97 | 3,340,130 | -1.74(-1.64%) |
Sep 24, 2019 | 106.75 | 106.92 | 104.49 | 105.71 | 3,834,000 | -0.87(-0.81%) |
Sep 23, 2019 | 108.28 | 108.78 | 106.38 | 106.58 | 3,143,038 | -1.85(-1.70%) |
Sep 20, 2019 | 108.21 | 109.43 | 106.85 | 108.43 | 8,081,801 | +1.69(+1.58%) |
Sep 19, 2019 | 105.35 | 107.45 | 104.91 | 106.74 | 4,228,872 | +1.52(+1.45%) |
Sep 18, 2019 | 104.02 | 105.39 | 103.77 | 105.22 | 3,390,831 | +1.49(+1.44%) |
Sep 17, 2019 | 102.98 | 103.79 | 102.33 | 103.72 | 2,666,988 | +0.92(+0.90%) |
Sep 16, 2019 | 103.07 | 103.17 | 101.94 | 102.80 | 1,852,175 | -0.71(-0.68%) |
Sep 13, 2019 | 104.30 | 104.68 | 102.90 | 103.51 | 3,045,218 | -0.54(-0.52%) |
Sep 12, 2019 | 104.59 | 104.94 | 103.72 | 104.05 | 3,833,444 | -0.21(-0.20%) |
Sep 11, 2019 | 104.34 | 104.54 | 102.95 | 104.25 | 3,646,717 | +0.55(+0.53%) |
Sep 10, 2019 | 101.16 | 103.73 | 99.32 | 103.70 | 7,059,438 | +0.03(+0.03%) |
Sep 09, 2019 | 106.90 | 106.90 | 103.00 | 103.68 | 5,337,707 | -2.78(-2.61%) |
Sep 06, 2019 | 107.14 | 107.33 | 106.26 | 106.46 | 3,111,747 | -0.51(-0.48%) |
Sep 05, 2019 | 106.37 | 107.75 | 105.72 | 106.97 | 4,334,403 | +1.26(+1.19%) |
Sep 04, 2019 | 106.77 | 106.88 | 104.96 | 105.71 | 4,026,051 | -0.66(-0.62%) |
Sep 03, 2019 | 105.05 | 106.43 | 104.72 | 106.37 | 3,974,952 | +0.92(+0.88%) |
Aug 30, 2019 | 105.31 | 106.57 | 104.47 | 105.45 | 3,075,322 | +0.67(+0.64%) |
Aug 29, 2019 | 104.37 | 104.90 | 103.24 | 104.78 | 2,901,719 | +1.20(+1.15%) |
Aug 28, 2019 | 102.98 | 104.11 | 102.48 | 103.58 | 1,868,787 | +0.22(+0.22%) |
Aug 27, 2019 | 104.83 | 105.37 | 103.36 | 103.36 | 3,155,219 | -0.98(-0.94%) |
Aug 26, 2019 | 103.25 | 104.38 | 102.91 | 104.34 | 2,748,442 | +2.12(+2.07%) |
Aug 23, 2019 | 104.04 | 105.07 | 101.63 | 102.22 | 4,146,211 | -1.96(-1.88%) |
Aug 22, 2019 | 104.02 | 104.80 | 103.42 | 104.18 | 1,971,422 | +0.14(+0.13%) |
Aug 21, 2019 | 104.54 | 104.95 | 102.68 | 104.04 | 2,364,724 | +0.42(+0.41%) |
Aug 20, 2019 | 104.85 | 105.37 | 103.53 | 103.62 | 2,222,779 | -1.42(-1.35%) |
Aug 19, 2019 | 103.66 | 105.42 | 103.42 | 105.04 | 3,110,597 | +1.88(+1.82%) |
Aug 16, 2019 | 103.56 | 103.92 | 102.02 | 103.16 | 3,746,931 | +0.27(+0.26%) |
Aug 15, 2019 | 103.34 | 103.90 | 101.94 | 102.89 | 4,220,870 | -0.06(-0.05%) |
Aug 14, 2019 | 107.21 | 107.22 | 102.88 | 102.95 | 5,290,055 | -4.45(-4.14%) |
Aug 13, 2019 | 105.38 | 107.80 | 105.29 | 107.40 | 5,733,627 | +2.02(+1.92%) |
Aug 12, 2019 | 104.80 | 105.87 | 104.23 | 105.37 | 2,320,437 | -0.23(-0.22%) |
Aug 09, 2019 | 105.11 | 106.33 | 104.29 | 105.60 | 3,003,684 | -0.19(-0.18%) |
Aug 08, 2019 | 103.92 | 106.32 | 103.63 | 105.79 | 5,188,275 | +2.65(+2.56%) |
Aug 07, 2019 | 102.45 | 103.39 | 100.74 | 103.14 | 4,558,903 | -0.26(-0.25%) |
Aug 06, 2019 | 101.61 | 104.07 | 101.21 | 103.40 | 5,914,557 | +2.50(+2.47%) |
Aug 05, 2019 | 103.39 | 104.42 | 99.73 | 100.91 | 5,133,269 | -3.44(-3.30%) |
Aug 02, 2019 | 103.00 | 105.14 | 102.64 | 104.35 | 4,823,821 | +1.77(+1.73%) |
Aug 01, 2019 | 101.19 | 102.79 | 100.54 | 102.58 | 3,963,426 | +1.45(+1.43%) |
Jul 31, 2019 | 100.30 | 102.76 | 99.89 | 101.13 | 5,963,686 | +0.24(+0.24%) |
Jul 30, 2019 | 100.53 | 102.12 | 99.32 | 100.89 | 5,024,879 | -0.03(-0.03%) |
Jul 29, 2019 | 100.31 | 102.33 | 100.31 | 100.92 | 3,439,096 | +0.42(+0.42%) |
Jul 26, 2019 | 100.17 | 101.39 | 99.82 | 100.50 | 3,739,064 | +0.42(+0.42%) |
Jul 25, 2019 | 100.78 | 102.46 | 99.95 | 100.08 | 4,952,209 | -0.65(-0.65%) |
Jul 24, 2019 | 100.57 | 101.79 | 99.47 | 100.73 | 4,053,378 | +0.28(+0.28%) |
Jul 23, 2019 | 100.05 | 101.55 | 98.45 | 100.45 | 5,492,461 | +0.88(+0.89%) |
Jul 22, 2019 | 99.25 | 99.65 | 98.27 | 99.57 | 3,118,364 | +0.45(+0.45%) |
Jul 19, 2019 | 100.71 | 100.73 | 98.93 | 99.13 | 5,193,774 | -1.44(-1.43%) |
Jul 18, 2019 | 100.09 | 100.69 | 99.54 | 100.56 | 3,482,875 | +1.16(+1.17%) |
Jul 17, 2019 | 101.50 | 101.78 | 99.39 | 99.40 | 3,778,526 | -1.61(-1.59%) |
Jul 16, 2019 | 101.18 | 101.35 | 100.22 | 101.01 | 2,377,079 | +0.33(+0.32%) |
Jul 15, 2019 | 100.53 | 101.33 | 99.87 | 100.69 | 4,746,023 | +0.17(+0.17%) |
Jul 12, 2019 | 101.61 | 101.61 | 97.60 | 100.52 | 7,768,683 | -1.42(-1.39%) |
Jul 11, 2019 | 103.53 | 104.18 | 101.27 | 101.94 | 7,099,149 | -4.37(-4.11%) |
Jul 10, 2019 | 105.14 | 106.42 | 104.58 | 106.31 | 3,596,354 | +1.35(+1.28%) |
Jul 09, 2019 | 103.82 | 105.22 | 103.82 | 104.96 | 2,927,801 | +1.45(+1.40%) |
Jul 08, 2019 | 104.40 | 104.69 | 102.95 | 103.52 | 3,230,563 | -1.21(-1.15%) |
Jul 05, 2019 | 105.86 | 106.16 | 104.47 | 104.72 | 2,632,977 | -1.48(-1.40%) |
Jul 03, 2019 | 106.62 | 107.18 | 105.61 | 106.21 | 3,994,282 | +0.20(+0.19%) |
Jul 02, 2019 | 104.72 | 106.01 | 104.33 | 106.00 | 2,524,822 | +1.36(+1.29%) |