Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.67 | 102.94 | 102.63 | 102.91 | 3,067,004 | +0.08(+0.08%) |
Sep 27, 2019 | 102.69 | 102.92 | 102.65 | 102.82 | 4,968,608 | +0.15(+0.14%) |
Sep 26, 2019 | 102.70 | 102.87 | 102.62 | 102.68 | 4,627,686 | +0.22(+0.21%) |
Sep 25, 2019 | 103.02 | 103.11 | 102.39 | 102.46 | 9,214,456 | -0.68(-0.66%) |
Sep 24, 2019 | 102.68 | 103.22 | 102.67 | 103.14 | 11,503,557 | +0.51(+0.50%) |
Sep 23, 2019 | 102.60 | 102.92 | 102.53 | 102.62 | 14,387,382 | +0.15(+0.14%) |
Sep 20, 2019 | 102.06 | 102.49 | 102.00 | 102.48 | 10,836,487 | +0.59(+0.58%) |
Sep 19, 2019 | 102.09 | 102.10 | 101.85 | 101.89 | 7,812,557 | +0.05(+0.04%) |
Sep 18, 2019 | 102.08 | 102.29 | 101.74 | 101.84 | 5,694,051 | +0.04(+0.04%) |
Sep 17, 2019 | 101.60 | 101.91 | 101.51 | 101.81 | 9,022,830 | +0.27(+0.26%) |
Sep 16, 2019 | 101.47 | 101.65 | 101.33 | 101.54 | 5,888,925 | +0.44(+0.43%) |
Sep 13, 2019 | 101.65 | 101.75 | 101.10 | 101.10 | 26,436,002 | -0.93(-0.91%) |
Sep 12, 2019 | 102.57 | 102.62 | 101.88 | 102.04 | 9,412,962 | -0.23(-0.22%) |
Sep 11, 2019 | 102.28 | 102.45 | 102.25 | 102.27 | 5,177,214 | -0.10(-0.10%) |
Sep 10, 2019 | 102.96 | 103.05 | 102.37 | 102.37 | 5,243,220 | -0.75(-0.73%) |
Sep 09, 2019 | 103.26 | 103.34 | 103.11 | 103.12 | 5,266,549 | -0.64(-0.62%) |
Sep 06, 2019 | 103.70 | 103.88 | 103.63 | 103.76 | 3,400,132 | +0.06(+0.06%) |
Sep 05, 2019 | 103.92 | 103.96 | 103.46 | 103.69 | 5,025,165 | -0.84(-0.81%) |
Sep 04, 2019 | 104.26 | 104.58 | 104.26 | 104.53 | 3,767,407 | +0.16(+0.16%) |
Sep 03, 2019 | 104.20 | 104.71 | 104.03 | 104.37 | 12,846,368 | +0.23(+0.22%) |
Aug 30, 2019 | 103.93 | 104.18 | 103.89 | 104.14 | 3,996,991 | +0.03(+0.03%) |
Aug 29, 2019 | 104.22 | 104.22 | 103.85 | 104.11 | 4,633,456 | -0.20(-0.19%) |
Aug 28, 2019 | 104.45 | 104.49 | 104.24 | 104.31 | 2,742,863 | +0.04(+0.04%) |
Aug 27, 2019 | 103.96 | 104.31 | 103.96 | 104.28 | 3,577,086 | +0.45(+0.43%) |
Aug 26, 2019 | 103.89 | 104.07 | 103.75 | 103.83 | 8,300,041 | -0.10(-0.10%) |
Aug 23, 2019 | 103.34 | 104.08 | 103.22 | 103.93 | 9,001,824 | +0.69(+0.67%) |
Aug 22, 2019 | 103.26 | 103.56 | 103.22 | 103.24 | 6,415,766 | -0.23(-0.22%) |
Aug 21, 2019 | 103.47 | 103.74 | 103.41 | 103.47 | 5,388,143 | -0.27(-0.26%) |
Aug 20, 2019 | 103.69 | 103.82 | 103.64 | 103.74 | 3,461,462 | +0.46(+0.44%) |
Aug 19, 2019 | 103.25 | 103.46 | 103.23 | 103.28 | 4,043,064 | -0.49(-0.48%) |
Aug 16, 2019 | 103.68 | 103.83 | 103.37 | 103.78 | 5,447,775 | -0.27(-0.26%) |
Aug 15, 2019 | 103.53 | 104.29 | 103.47 | 104.05 | 5,736,802 | +0.66(+0.64%) |
Aug 14, 2019 | 103.30 | 103.48 | 103.22 | 103.39 | 8,894,068 | +0.69(+0.67%) |
Aug 13, 2019 | 103.09 | 103.11 | 102.44 | 102.71 | 6,574,980 | -0.37(-0.35%) |
Aug 12, 2019 | 102.80 | 103.20 | 102.77 | 103.07 | 5,189,119 | +0.65(+0.63%) |
Aug 09, 2019 | 102.65 | 102.85 | 102.36 | 102.42 | 3,140,774 | -0.15(-0.15%) |
Aug 08, 2019 | 102.30 | 102.68 | 101.99 | 102.58 | 5,669,539 | +0.01(+0.01%) |
Aug 07, 2019 | 103.28 | 103.47 | 102.46 | 102.57 | 10,581,296 | +0.00(+0.00%) |
Aug 06, 2019 | 102.19 | 102.58 | 102.11 | 102.57 | 7,074,869 | +0.16(+0.16%) |
Aug 05, 2019 | 102.14 | 102.49 | 102.09 | 102.41 | 8,348,918 | +0.88(+0.86%) |
Aug 02, 2019 | 101.34 | 101.57 | 101.25 | 101.53 | 9,309,125 | +0.21(+0.21%) |
Aug 01, 2019 | 100.33 | 101.32 | 100.29 | 101.32 | 18,543,948 | +1.13(+1.13%) |
Jul 31, 2019 | 99.90 | 100.29 | 99.74 | 100.18 | 7,314,662 | +0.26(+0.26%) |
Jul 30, 2019 | 99.96 | 100.00 | 99.80 | 99.93 | 2,757,936 | +0.05(+0.05%) |
Jul 29, 2019 | 99.95 | 99.99 | 99.86 | 99.88 | 2,747,843 | +0.09(+0.09%) |
Jul 26, 2019 | 99.85 | 99.85 | 99.68 | 99.79 | 3,294,480 | -0.02(-0.02%) |
Jul 25, 2019 | 99.86 | 99.87 | 99.60 | 99.81 | 3,478,775 | -0.17(-0.17%) |
Jul 24, 2019 | 99.97 | 100.07 | 99.90 | 99.98 | 2,487,999 | +0.15(+0.15%) |
Jul 23, 2019 | 99.89 | 99.99 | 99.78 | 99.84 | 2,555,122 | -0.16(-0.16%) |
Jul 22, 2019 | 100.11 | 100.12 | 99.96 | 100.00 | 1,787,396 | +0.05(+0.05%) |
Jul 19, 2019 | 99.93 | 100.06 | 99.85 | 99.95 | 1,895,203 | -0.18(-0.18%) |
Jul 18, 2019 | 99.78 | 100.20 | 99.75 | 100.14 | 2,617,459 | +0.25(+0.25%) |
Jul 17, 2019 | 99.60 | 99.90 | 99.59 | 99.89 | 2,878,175 | +0.47(+0.47%) |
Jul 16, 2019 | 99.33 | 99.46 | 99.23 | 99.43 | 3,033,587 | -0.22(-0.22%) |
Jul 15, 2019 | 99.52 | 99.64 | 99.46 | 99.64 | 1,922,702 | +0.21(+0.21%) |
Jul 12, 2019 | 99.32 | 99.54 | 99.29 | 99.43 | 4,542,413 | +0.11(+0.11%) |
Jul 11, 2019 | 99.69 | 99.75 | 99.28 | 99.33 | 5,231,058 | -0.49(-0.49%) |
Jul 10, 2019 | 99.85 | 99.95 | 99.70 | 99.82 | 4,763,773 | +0.05(+0.05%) |
Jul 09, 2019 | 99.84 | 99.85 | 99.70 | 99.76 | 2,261,152 | -0.06(-0.06%) |
Jul 08, 2019 | 100.07 | 100.14 | 99.83 | 99.83 | 3,568,969 | -0.10(-0.10%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.70 | 99.93 | 4,018,411 | -0.64(-0.64%) |
Jul 03, 2019 | 100.49 | 100.67 | 100.48 | 100.57 | 2,859,091 | +0.19(+0.19%) |
Jul 02, 2019 | 100.18 | 100.43 | 100.11 | 100.37 | 3,418,515 | +0.37(+0.37%) |