Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.04 | 106.05 | 104.40 | 104.53 | 2,760,969 | -0.50(-0.48%) |
Sep 27, 2019 | 105.02 | 105.97 | 104.11 | 105.04 | 2,039,260 | +0.51(+0.49%) |
Sep 26, 2019 | 104.73 | 105.31 | 103.47 | 104.52 | 2,871,679 | +0.40(+0.39%) |
Sep 25, 2019 | 105.52 | 106.42 | 104.05 | 104.12 | 3,335,413 | -1.74(-1.64%) |
Sep 24, 2019 | 106.90 | 107.08 | 104.64 | 105.86 | 3,828,585 | -0.87(-0.81%) |
Sep 23, 2019 | 108.43 | 108.94 | 106.53 | 106.73 | 3,138,599 | -1.85(-1.70%) |
Sep 20, 2019 | 108.37 | 109.58 | 107.00 | 108.58 | 8,070,387 | +1.69(+1.58%) |
Sep 19, 2019 | 105.50 | 107.60 | 105.06 | 106.89 | 4,222,899 | +1.52(+1.45%) |
Sep 18, 2019 | 104.17 | 105.54 | 103.92 | 105.36 | 3,386,042 | +1.50(+1.44%) |
Sep 17, 2019 | 103.13 | 103.94 | 102.48 | 103.87 | 2,663,221 | +0.92(+0.90%) |
Sep 16, 2019 | 103.22 | 103.32 | 102.08 | 102.94 | 1,849,559 | -0.71(-0.69%) |
Sep 13, 2019 | 104.45 | 104.83 | 103.04 | 103.66 | 3,040,917 | -0.54(-0.52%) |
Sep 12, 2019 | 104.74 | 105.08 | 103.87 | 104.20 | 3,828,030 | -0.20(-0.20%) |
Sep 11, 2019 | 104.49 | 104.69 | 103.09 | 104.40 | 3,641,566 | +0.55(+0.53%) |
Sep 10, 2019 | 101.30 | 103.88 | 99.46 | 103.85 | 7,049,468 | +0.03(+0.03%) |
Sep 09, 2019 | 107.05 | 107.05 | 103.15 | 103.82 | 5,330,169 | -2.79(-2.61%) |
Sep 06, 2019 | 107.29 | 107.49 | 106.41 | 106.61 | 3,107,352 | -0.51(-0.48%) |
Sep 05, 2019 | 106.52 | 107.91 | 105.87 | 107.12 | 4,328,281 | +1.26(+1.19%) |
Sep 04, 2019 | 106.92 | 107.03 | 105.11 | 105.86 | 4,020,365 | -0.66(-0.62%) |
Sep 03, 2019 | 105.20 | 106.58 | 104.87 | 106.52 | 3,969,338 | +0.92(+0.88%) |
Aug 30, 2019 | 105.46 | 106.72 | 104.62 | 105.60 | 3,070,979 | +0.67(+0.64%) |
Aug 29, 2019 | 104.51 | 105.05 | 103.38 | 104.93 | 2,897,620 | +1.20(+1.15%) |
Aug 28, 2019 | 103.13 | 104.26 | 102.63 | 103.73 | 1,866,147 | +0.22(+0.22%) |
Aug 27, 2019 | 104.98 | 105.52 | 103.50 | 103.50 | 3,150,763 | -0.98(-0.94%) |
Aug 26, 2019 | 103.39 | 104.52 | 103.06 | 104.49 | 2,744,560 | +2.12(+2.07%) |
Aug 23, 2019 | 104.19 | 105.22 | 101.78 | 102.36 | 4,140,355 | -1.96(-1.88%) |
Aug 22, 2019 | 104.17 | 104.94 | 103.56 | 104.33 | 1,968,638 | +0.14(+0.14%) |
Aug 21, 2019 | 104.69 | 105.10 | 102.82 | 104.19 | 2,361,384 | +0.42(+0.40%) |
Aug 20, 2019 | 105.00 | 105.52 | 103.67 | 103.77 | 2,219,640 | -1.42(-1.35%) |
Aug 19, 2019 | 103.80 | 105.57 | 103.56 | 105.19 | 3,106,203 | +1.88(+1.82%) |
Aug 16, 2019 | 103.70 | 104.07 | 102.16 | 103.31 | 3,741,639 | +0.27(+0.26%) |
Aug 15, 2019 | 103.49 | 104.05 | 102.08 | 103.04 | 4,214,909 | -0.06(-0.05%) |
Aug 14, 2019 | 107.36 | 107.38 | 103.03 | 103.09 | 5,282,584 | -4.45(-4.14%) |
Aug 13, 2019 | 105.53 | 107.96 | 105.44 | 107.55 | 5,725,528 | +2.03(+1.92%) |
Aug 12, 2019 | 104.94 | 106.02 | 104.38 | 105.52 | 2,317,159 | -0.23(-0.22%) |
Aug 09, 2019 | 105.26 | 106.48 | 104.43 | 105.75 | 2,999,441 | -0.19(-0.18%) |
Aug 08, 2019 | 104.07 | 106.47 | 103.77 | 105.94 | 5,180,947 | +2.65(+2.57%) |
Aug 07, 2019 | 102.59 | 103.53 | 100.88 | 103.29 | 4,552,464 | -0.26(-0.25%) |
Aug 06, 2019 | 101.76 | 104.22 | 101.36 | 103.55 | 5,906,203 | +2.50(+2.48%) |
Aug 05, 2019 | 103.53 | 104.56 | 99.87 | 101.05 | 5,126,019 | -3.45(-3.30%) |
Aug 02, 2019 | 103.14 | 105.29 | 102.78 | 104.50 | 4,817,008 | +1.78(+1.73%) |
Aug 01, 2019 | 101.34 | 102.94 | 100.68 | 102.72 | 3,957,827 | +1.45(+1.43%) |
Jul 31, 2019 | 100.45 | 102.91 | 100.03 | 101.27 | 5,955,262 | +0.24(+0.24%) |
Jul 30, 2019 | 100.67 | 102.27 | 99.46 | 101.03 | 5,017,781 | -0.03(-0.03%) |
Jul 29, 2019 | 100.45 | 102.47 | 100.45 | 101.06 | 3,434,238 | +0.42(+0.42%) |
Jul 26, 2019 | 100.31 | 101.53 | 99.96 | 100.64 | 3,733,783 | +0.42(+0.42%) |
Jul 25, 2019 | 100.92 | 102.60 | 100.09 | 100.22 | 4,945,214 | -0.65(-0.65%) |
Jul 24, 2019 | 100.72 | 101.93 | 99.61 | 100.87 | 4,047,653 | +0.28(+0.28%) |
Jul 23, 2019 | 100.19 | 101.69 | 98.59 | 100.59 | 5,484,704 | +0.88(+0.89%) |
Jul 22, 2019 | 99.39 | 99.80 | 98.41 | 99.71 | 3,113,959 | +0.45(+0.45%) |
Jul 19, 2019 | 100.86 | 100.87 | 99.07 | 99.27 | 5,186,438 | -1.44(-1.43%) |
Jul 18, 2019 | 100.23 | 100.84 | 99.68 | 100.71 | 3,477,956 | +1.16(+1.17%) |
Jul 17, 2019 | 101.64 | 101.92 | 99.54 | 99.54 | 3,773,189 | -1.61(-1.59%) |
Jul 16, 2019 | 101.32 | 101.50 | 100.36 | 101.15 | 2,373,722 | +0.33(+0.32%) |
Jul 15, 2019 | 100.67 | 101.47 | 100.01 | 100.83 | 4,739,320 | +0.17(+0.17%) |
Jul 12, 2019 | 101.76 | 101.76 | 97.74 | 100.66 | 7,757,711 | -1.42(-1.39%) |
Jul 11, 2019 | 103.67 | 104.33 | 101.41 | 102.08 | 7,089,122 | -4.38(-4.11%) |
Jul 10, 2019 | 105.29 | 106.57 | 104.73 | 106.46 | 3,591,274 | +1.35(+1.28%) |
Jul 09, 2019 | 103.97 | 105.37 | 103.97 | 105.11 | 2,923,666 | +1.45(+1.40%) |
Jul 08, 2019 | 104.55 | 104.84 | 103.09 | 103.66 | 3,226,000 | -1.21(-1.15%) |
Jul 05, 2019 | 106.01 | 106.31 | 104.62 | 104.87 | 2,629,258 | -1.49(-1.40%) |
Jul 03, 2019 | 106.78 | 107.33 | 105.76 | 106.36 | 3,988,641 | +0.20(+0.19%) |
Jul 02, 2019 | 104.87 | 106.16 | 104.48 | 106.15 | 2,521,256 | +1.36(+1.29%) |