Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.74 | 111.42 | 110.32 | 110.55 | 5,881,423 | -0.17(-0.15%) |
Sep 27, 2019 | 110.57 | 110.99 | 109.96 | 110.72 | 6,290,004 | +0.23(+0.21%) |
Sep 26, 2019 | 109.89 | 111.10 | 109.79 | 110.48 | 7,941,327 | +1.15(+1.05%) |
Sep 25, 2019 | 109.82 | 110.06 | 109.27 | 109.34 | 6,573,397 | -0.52(-0.48%) |
Sep 24, 2019 | 109.94 | 110.86 | 109.64 | 109.86 | 8,788,198 | +0.35(+0.32%) |
Sep 23, 2019 | 108.61 | 110.00 | 108.40 | 109.52 | 7,038,659 | +0.87(+0.80%) |
Sep 20, 2019 | 108.55 | 108.96 | 108.21 | 108.64 | 17,369,070 | +0.30(+0.28%) |
Sep 19, 2019 | 107.89 | 108.64 | 107.75 | 108.34 | 5,347,361 | +0.44(+0.40%) |
Sep 18, 2019 | 107.78 | 108.39 | 107.34 | 107.91 | 6,512,796 | +0.22(+0.21%) |
Sep 17, 2019 | 106.32 | 108.42 | 106.16 | 107.68 | 7,204,318 | +1.25(+1.18%) |
Sep 16, 2019 | 108.26 | 108.39 | 105.77 | 106.43 | 10,831,182 | -2.11(-1.94%) |
Sep 13, 2019 | 108.27 | 108.95 | 107.99 | 108.54 | 7,625,550 | -0.58(-0.53%) |
Sep 12, 2019 | 109.01 | 109.51 | 108.09 | 109.11 | 6,969,491 | +1.33(+1.24%) |
Sep 11, 2019 | 106.53 | 107.84 | 106.08 | 107.78 | 8,512,003 | +1.24(+1.16%) |
Sep 10, 2019 | 107.57 | 107.70 | 106.28 | 106.55 | 10,780,986 | -2.04(-1.88%) |
Sep 09, 2019 | 109.06 | 109.12 | 108.23 | 108.58 | 8,621,335 | -0.62(-0.57%) |
Sep 06, 2019 | 109.32 | 109.66 | 108.91 | 109.20 | 5,971,476 | +0.10(+0.09%) |
Sep 05, 2019 | 109.53 | 109.70 | 108.59 | 109.11 | 8,429,419 | -0.40(-0.37%) |
Sep 04, 2019 | 108.30 | 109.57 | 107.95 | 109.51 | 6,302,801 | +1.64(+1.52%) |
Sep 03, 2019 | 106.47 | 108.02 | 106.32 | 107.86 | 5,580,276 | +1.00(+0.94%) |
Aug 30, 2019 | 108.39 | 108.43 | 106.22 | 106.86 | 6,758,851 | -0.84(-0.78%) |
Aug 29, 2019 | 108.24 | 108.43 | 106.94 | 107.70 | 5,638,632 | -0.20(-0.18%) |
Aug 28, 2019 | 107.06 | 107.92 | 106.32 | 107.90 | 5,182,862 | +0.76(+0.70%) |
Aug 27, 2019 | 106.64 | 107.59 | 106.46 | 107.14 | 7,872,119 | +1.09(+1.03%) |
Aug 26, 2019 | 104.65 | 106.30 | 104.17 | 106.05 | 6,370,160 | +1.78(+1.71%) |
Aug 23, 2019 | 105.89 | 106.75 | 103.48 | 104.27 | 8,255,068 | -1.87(-1.76%) |
Aug 22, 2019 | 105.83 | 106.47 | 105.50 | 106.14 | 5,128,920 | +0.20(+0.19%) |
Aug 21, 2019 | 106.00 | 106.34 | 105.48 | 105.94 | 4,542,639 | +0.27(+0.25%) |
Aug 20, 2019 | 106.70 | 106.88 | 105.58 | 105.67 | 7,588,305 | -1.19(-1.11%) |
Aug 19, 2019 | 106.63 | 107.05 | 105.86 | 106.87 | 6,601,358 | +0.94(+0.89%) |
Aug 16, 2019 | 104.93 | 106.24 | 104.52 | 105.92 | 9,341,282 | +1.59(+1.52%) |
Aug 15, 2019 | 103.98 | 104.95 | 103.49 | 104.33 | 8,728,904 | +1.42(+1.38%) |
Aug 14, 2019 | 103.51 | 104.82 | 102.80 | 102.91 | 11,418,203 | -1.30(-1.25%) |
Aug 13, 2019 | 103.55 | 104.94 | 103.40 | 104.21 | 7,603,390 | +1.11(+1.08%) |
Aug 12, 2019 | 103.79 | 104.58 | 102.73 | 103.10 | 4,305,425 | -0.69(-0.67%) |
Aug 09, 2019 | 104.54 | 104.91 | 102.97 | 103.79 | 7,807,936 | -0.59(-0.56%) |
Aug 08, 2019 | 102.67 | 104.42 | 102.51 | 104.38 | 8,344,767 | +1.71(+1.66%) |
Aug 07, 2019 | 101.10 | 103.31 | 100.15 | 102.67 | 10,695,623 | +1.10(+1.08%) |
Aug 06, 2019 | 101.01 | 102.21 | 100.59 | 101.57 | 10,674,257 | +1.07(+1.06%) |
Aug 05, 2019 | 103.18 | 103.36 | 100.28 | 100.50 | 14,597,882 | -2.99(-2.89%) |
Aug 02, 2019 | 103.55 | 104.06 | 102.82 | 103.49 | 13,801,127 | -0.26(-0.25%) |
Aug 01, 2019 | 105.37 | 105.92 | 103.74 | 103.75 | 12,722,848 | -1.16(-1.11%) |
Jul 31, 2019 | 106.35 | 107.26 | 104.05 | 104.91 | 14,223,582 | -2.11(-1.97%) |
Jul 30, 2019 | 106.49 | 108.22 | 105.59 | 107.02 | 21,136,436 | +3.92(+3.80%) |
Jul 29, 2019 | 101.97 | 103.28 | 101.87 | 103.10 | 8,740,156 | +1.13(+1.11%) |
Jul 26, 2019 | 100.62 | 102.10 | 100.33 | 101.97 | 6,255,237 | +1.74(+1.74%) |
Jul 25, 2019 | 99.08 | 100.41 | 98.99 | 100.23 | 8,786,931 | +0.15(+0.15%) |
Jul 24, 2019 | 101.19 | 101.21 | 99.79 | 100.08 | 10,841,896 | -1.11(-1.10%) |
Jul 23, 2019 | 102.84 | 103.14 | 101.17 | 101.19 | 9,218,837 | -1.29(-1.26%) |
Jul 22, 2019 | 102.25 | 102.61 | 101.84 | 102.48 | 4,521,693 | +0.26(+0.25%) |
Jul 19, 2019 | 102.65 | 103.05 | 102.22 | 102.22 | 7,366,542 | -0.38(-0.37%) |
Jul 18, 2019 | 102.15 | 102.89 | 102.02 | 102.60 | 6,558,218 | +0.22(+0.21%) |
Jul 17, 2019 | 102.20 | 102.69 | 102.20 | 102.38 | 8,903,327 | +0.04(+0.04%) |
Jul 16, 2019 | 102.19 | 102.89 | 101.95 | 102.34 | 8,656,944 | +0.36(+0.36%) |
Jul 15, 2019 | 101.61 | 102.32 | 101.37 | 101.97 | 7,067,349 | +0.43(+0.43%) |
Jul 12, 2019 | 100.73 | 101.74 | 100.73 | 101.54 | 7,993,252 | +0.54(+0.53%) |
Jul 11, 2019 | 100.37 | 101.02 | 100.17 | 101.00 | 5,237,815 | +0.56(+0.55%) |
Jul 10, 2019 | 100.19 | 101.11 | 100.14 | 100.45 | 6,342,346 | +0.74(+0.74%) |
Jul 09, 2019 | 100.58 | 100.59 | 99.19 | 99.71 | 8,535,272 | -1.01(-1.00%) |
Jul 08, 2019 | 100.09 | 100.86 | 100.05 | 100.71 | 6,020,881 | +0.80(+0.80%) |
Jul 05, 2019 | 99.76 | 100.18 | 99.10 | 99.92 | 9,846,247 | -0.82(-0.82%) |
Jul 03, 2019 | 98.87 | 100.91 | 98.76 | 100.74 | 7,047,447 | +2.30(+2.33%) |
Jul 02, 2019 | 97.67 | 98.46 | 97.39 | 98.44 | 7,449,755 | +0.87(+0.90%) |