Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.91 | 107.53 | 105.91 | 106.61 | 1,324,737 | +1.28(+1.22%) |
Sep 27, 2019 | 105.61 | 106.39 | 104.15 | 105.33 | 1,796,938 | +0.10(+0.09%) |
Sep 26, 2019 | 104.59 | 106.23 | 103.48 | 105.23 | 2,603,927 | -2.69(-2.49%) |
Sep 25, 2019 | 106.95 | 108.06 | 105.91 | 107.92 | 1,141,312 | +1.00(+0.94%) |
Sep 24, 2019 | 108.59 | 109.86 | 106.30 | 106.92 | 1,494,484 | -0.89(-0.83%) |
Sep 23, 2019 | 109.20 | 109.20 | 107.03 | 107.81 | 1,689,144 | -2.10(-1.91%) |
Sep 20, 2019 | 110.97 | 111.48 | 109.10 | 109.91 | 1,468,218 | -0.77(-0.69%) |
Sep 19, 2019 | 110.99 | 112.36 | 110.55 | 110.67 | 1,263,791 | +0.25(+0.22%) |
Sep 18, 2019 | 110.69 | 111.59 | 108.46 | 110.43 | 1,840,354 | -1.08(-0.96%) |
Sep 17, 2019 | 111.09 | 112.19 | 110.53 | 111.50 | 742,502 | +0.16(+0.14%) |
Sep 16, 2019 | 109.55 | 111.60 | 109.02 | 111.35 | 1,234,702 | -0.88(-0.78%) |
Sep 13, 2019 | 111.42 | 113.01 | 110.89 | 112.23 | 1,110,276 | +1.52(+1.38%) |
Sep 12, 2019 | 111.50 | 112.15 | 109.31 | 110.70 | 1,036,278 | -0.55(-0.49%) |
Sep 11, 2019 | 111.35 | 112.54 | 109.81 | 111.25 | 1,418,658 | +0.08(+0.07%) |
Sep 10, 2019 | 108.35 | 111.34 | 108.04 | 111.17 | 1,784,323 | +3.07(+2.84%) |
Sep 09, 2019 | 106.60 | 108.19 | 106.03 | 108.10 | 1,436,877 | +2.15(+2.03%) |
Sep 06, 2019 | 105.09 | 106.41 | 104.53 | 105.95 | 1,768,706 | +1.44(+1.37%) |
Sep 05, 2019 | 103.01 | 104.98 | 102.99 | 104.52 | 1,334,458 | +2.15(+2.10%) |
Sep 04, 2019 | 101.43 | 103.29 | 101.26 | 102.36 | 1,263,587 | +1.85(+1.84%) |
Sep 03, 2019 | 100.66 | 100.66 | 98.36 | 100.52 | 1,873,837 | -1.40(-1.37%) |
Aug 30, 2019 | 101.86 | 103.11 | 101.59 | 101.92 | 1,236,948 | +0.88(+0.87%) |
Aug 29, 2019 | 101.46 | 102.56 | 100.84 | 101.04 | 1,218,713 | +0.20(+0.19%) |
Aug 28, 2019 | 98.97 | 101.03 | 98.41 | 100.84 | 1,401,200 | +1.38(+1.39%) |
Aug 27, 2019 | 101.14 | 101.21 | 99.32 | 99.46 | 1,201,876 | -0.70(-0.70%) |
Aug 26, 2019 | 100.93 | 101.35 | 99.78 | 100.17 | 1,704,262 | -0.04(-0.04%) |
Aug 23, 2019 | 104.27 | 104.61 | 99.82 | 100.20 | 2,234,672 | -4.40(-4.20%) |
Aug 22, 2019 | 105.39 | 105.66 | 103.73 | 104.60 | 966,586 | -0.63(-0.59%) |
Aug 21, 2019 | 106.19 | 106.22 | 104.69 | 105.23 | 796,607 | +0.04(+0.04%) |
Aug 20, 2019 | 105.17 | 105.97 | 104.57 | 105.19 | 971,038 | -0.13(-0.12%) |
Aug 19, 2019 | 104.12 | 105.96 | 104.12 | 105.32 | 1,381,576 | +2.52(+2.45%) |
Aug 16, 2019 | 102.20 | 103.38 | 101.55 | 102.80 | 1,026,373 | +1.28(+1.26%) |
Aug 15, 2019 | 102.41 | 102.93 | 101.20 | 101.52 | 1,251,302 | -0.31(-0.31%) |
Aug 14, 2019 | 104.52 | 104.99 | 100.54 | 101.83 | 1,955,175 | -4.73(-4.44%) |
Aug 13, 2019 | 102.87 | 106.76 | 101.94 | 106.56 | 2,390,097 | +1.71(+1.63%) |
Aug 12, 2019 | 106.19 | 106.48 | 104.27 | 104.85 | 779,512 | -1.93(-1.80%) |
Aug 09, 2019 | 107.26 | 107.61 | 105.88 | 106.77 | 925,792 | -0.48(-0.45%) |
Aug 08, 2019 | 105.41 | 107.95 | 105.04 | 107.25 | 2,058,457 | +2.32(+2.21%) |
Aug 07, 2019 | 104.26 | 105.84 | 103.36 | 104.94 | 1,387,253 | +0.30(+0.29%) |
Aug 06, 2019 | 105.83 | 106.65 | 104.07 | 104.63 | 2,073,668 | -0.62(-0.59%) |
Aug 05, 2019 | 106.30 | 107.02 | 104.33 | 105.25 | 1,938,198 | -2.97(-2.75%) |
Aug 02, 2019 | 110.93 | 110.93 | 107.33 | 108.22 | 2,053,156 | -3.25(-2.91%) |
Aug 01, 2019 | 113.39 | 115.30 | 111.28 | 111.46 | 2,592,071 | -2.24(-1.97%) |
Jul 31, 2019 | 113.31 | 114.37 | 112.21 | 113.70 | 2,519,407 | +0.34(+0.30%) |
Jul 30, 2019 | 112.14 | 113.36 | 112.10 | 113.36 | 1,618,027 | +0.39(+0.35%) |
Jul 29, 2019 | 111.17 | 113.36 | 111.17 | 112.97 | 2,042,034 | +1.59(+1.43%) |
Jul 26, 2019 | 111.93 | 112.72 | 110.78 | 111.38 | 2,376,795 | +0.90(+0.81%) |
Jul 25, 2019 | 109.89 | 113.32 | 109.11 | 110.48 | 3,572,499 | -2.25(-1.99%) |
Jul 24, 2019 | 110.94 | 112.98 | 110.62 | 112.72 | 3,214,138 | +1.57(+1.42%) |
Jul 23, 2019 | 109.91 | 111.47 | 109.82 | 111.15 | 2,102,460 | +2.05(+1.88%) |
Jul 22, 2019 | 108.07 | 109.37 | 107.60 | 109.10 | 3,119,715 | +1.45(+1.34%) |
Jul 19, 2019 | 109.01 | 110.27 | 107.59 | 107.65 | 1,976,416 | -0.83(-0.77%) |
Jul 18, 2019 | 108.83 | 109.37 | 107.74 | 108.48 | 2,000,997 | -0.74(-0.68%) |
Jul 17, 2019 | 111.77 | 112.22 | 108.56 | 109.23 | 1,968,036 | -2.73(-2.44%) |
Jul 16, 2019 | 110.02 | 112.45 | 109.97 | 111.95 | 2,530,509 | +1.66(+1.51%) |
Jul 15, 2019 | 107.94 | 110.72 | 107.94 | 110.29 | 3,677,665 | +2.65(+2.46%) |
Jul 12, 2019 | 107.72 | 108.39 | 106.76 | 107.64 | 3,282,431 | -0.25(-0.24%) |
Jul 11, 2019 | 107.86 | 108.26 | 107.08 | 107.90 | 2,276,894 | +0.02(+0.02%) |
Jul 10, 2019 | 109.33 | 109.72 | 107.63 | 107.88 | 2,147,390 | -0.82(-0.76%) |
Jul 09, 2019 | 108.61 | 109.74 | 107.45 | 108.70 | 3,262,701 | -0.66(-0.60%) |
Jul 08, 2019 | 112.39 | 112.70 | 109.00 | 109.35 | 2,967,562 | -3.43(-3.04%) |
Jul 05, 2019 | 113.91 | 114.07 | 112.49 | 112.78 | 2,261,378 | -1.11(-0.98%) |
Jul 03, 2019 | 115.88 | 116.00 | 113.18 | 113.90 | 1,672,423 | -2.44(-2.10%) |
Jul 02, 2019 | 115.57 | 116.39 | 114.63 | 116.34 | 1,131,270 | +0.95(+0.82%) |