Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.09 | 104.07 | 101.48 | 103.59 | 7,512,612 | +1.39(+1.36%) |
Sep 27, 2019 | 104.87 | 105.17 | 101.10 | 102.20 | 7,189,800 | -2.35(-2.25%) |
Sep 26, 2019 | 104.43 | 104.87 | 103.22 | 104.55 | 4,780,720 | +0.40(+0.38%) |
Sep 25, 2019 | 103.34 | 104.46 | 101.54 | 104.15 | 5,523,729 | +0.46(+0.44%) |
Sep 24, 2019 | 105.41 | 106.10 | 102.73 | 103.69 | 6,444,067 | -1.42(-1.35%) |
Sep 23, 2019 | 104.73 | 105.32 | 104.35 | 105.11 | 3,395,959 | +0.47(+0.45%) |
Sep 20, 2019 | 104.71 | 105.46 | 103.91 | 104.64 | 10,707,800 | -1.48(-1.39%) |
Sep 19, 2019 | 105.64 | 107.02 | 105.60 | 106.12 | 5,246,998 | +0.52(+0.49%) |
Sep 18, 2019 | 107.78 | 107.80 | 103.73 | 105.60 | 6,683,755 | -1.90(-1.77%) |
Sep 17, 2019 | 106.81 | 107.89 | 106.46 | 107.50 | 4,115,203 | +0.98(+0.92%) |
Sep 16, 2019 | 106.13 | 108.01 | 105.99 | 106.52 | 5,215,635 | -0.48(-0.45%) |
Sep 13, 2019 | 106.66 | 107.29 | 105.25 | 107.00 | 8,390,100 | -0.10(-0.09%) |
Sep 12, 2019 | 105.71 | 107.92 | 105.49 | 107.10 | 11,585,033 | +3.08(+2.96%) |
Sep 11, 2019 | 104.15 | 104.48 | 103.11 | 104.02 | 7,005,604 | +0.97(+0.94%) |
Sep 10, 2019 | 104.77 | 104.95 | 101.31 | 103.05 | 13,427,652 | -2.38(-2.26%) |
Sep 09, 2019 | 110.62 | 110.77 | 103.90 | 105.43 | 10,958,313 | -4.62(-4.20%) |
Sep 06, 2019 | 111.66 | 111.67 | 109.62 | 110.05 | 4,676,000 | -1.41(-1.27%) |
Sep 05, 2019 | 110.00 | 111.63 | 109.51 | 111.46 | 5,348,743 | +2.73(+2.51%) |
Sep 04, 2019 | 107.75 | 109.24 | 107.29 | 108.73 | 3,691,438 | +1.98(+1.85%) |
Sep 03, 2019 | 107.92 | 108.86 | 106.46 | 106.75 | 4,037,975 | -2.30(-2.11%) |
Aug 30, 2019 | 110.13 | 110.97 | 108.54 | 109.05 | 3,958,600 | -0.16(-0.15%) |
Aug 29, 2019 | 108.96 | 109.76 | 108.78 | 109.21 | 3,930,908 | +1.74(+1.62%) |
Aug 28, 2019 | 106.71 | 107.63 | 105.35 | 107.47 | 3,256,134 | +0.02(+0.02%) |
Aug 27, 2019 | 108.39 | 108.72 | 106.95 | 107.45 | 4,938,297 | -0.21(-0.20%) |
Aug 26, 2019 | 107.11 | 107.83 | 106.29 | 107.66 | 3,668,541 | +1.62(+1.53%) |
Aug 23, 2019 | 108.93 | 110.14 | 105.51 | 106.04 | 7,457,300 | -2.73(-2.51%) |
Aug 22, 2019 | 110.08 | 110.29 | 107.65 | 108.77 | 3,863,950 | -1.05(-0.96%) |
Aug 21, 2019 | 108.54 | 110.02 | 108.40 | 109.82 | 5,416,234 | +2.45(+2.28%) |
Aug 20, 2019 | 107.91 | 108.58 | 107.02 | 107.37 | 4,359,109 | -0.30(-0.28%) |
Aug 19, 2019 | 108.00 | 108.44 | 106.83 | 107.67 | 5,720,897 | +1.51(+1.42%) |
Aug 16, 2019 | 106.08 | 106.61 | 105.55 | 106.16 | 5,989,100 | +1.21(+1.15%) |
Aug 15, 2019 | 103.90 | 105.79 | 103.13 | 104.95 | 7,049,083 | +1.68(+1.63%) |
Aug 14, 2019 | 104.17 | 105.13 | 102.44 | 103.27 | 9,537,673 | -2.77(-2.61%) |
Aug 13, 2019 | 103.39 | 106.70 | 102.68 | 106.04 | 9,908,906 | +3.32(+3.23%) |
Aug 12, 2019 | 104.01 | 104.38 | 102.21 | 102.72 | 7,897,173 | -2.10(-2.00%) |
Aug 09, 2019 | 106.40 | 106.52 | 104.45 | 104.82 | 7,777,300 | -1.97(-1.84%) |
Aug 08, 2019 | 107.35 | 108.14 | 106.08 | 106.79 | 7,813,173 | +0.16(+0.15%) |
Aug 07, 2019 | 104.06 | 107.16 | 103.30 | 106.63 | 7,620,940 | +1.60(+1.52%) |
Aug 06, 2019 | 105.00 | 106.00 | 104.48 | 105.03 | 7,739,348 | +1.43(+1.38%) |
Aug 05, 2019 | 103.76 | 105.39 | 102.41 | 103.60 | 11,736,961 | -3.49(-3.26%) |
Aug 02, 2019 | 109.47 | 109.65 | 105.83 | 107.09 | 10,466,900 | -3.71(-3.35%) |
Aug 01, 2019 | 110.45 | 112.45 | 109.67 | 110.80 | 9,435,899 | +0.40(+0.36%) |
Jul 31, 2019 | 112.20 | 112.30 | 109.43 | 110.40 | 10,095,325 | -1.64(-1.46%) |
Jul 30, 2019 | 110.79 | 112.29 | 108.77 | 112.04 | 8,450,103 | +0.59(+0.53%) |
Jul 29, 2019 | 113.50 | 114.28 | 111.22 | 111.45 | 13,819,613 | -4.04(-3.50%) |
Jul 26, 2019 | 115.71 | 116.35 | 114.34 | 115.49 | 7,995,900 | +0.37(+0.32%) |
Jul 25, 2019 | 116.75 | 117.55 | 113.23 | 115.12 | 19,414,172 | -6.18(-5.09%) |
Jul 24, 2019 | 120.00 | 121.33 | 118.93 | 121.30 | 8,952,451 | +1.08(+0.90%) |
Jul 23, 2019 | 119.42 | 120.27 | 118.69 | 120.22 | 5,015,318 | +1.53(+1.29%) |
Jul 22, 2019 | 118.99 | 119.21 | 118.12 | 118.69 | 5,677,189 | +0.06(+0.05%) |
Jul 19, 2019 | 120.74 | 121.36 | 118.60 | 118.63 | 4,916,200 | -1.24(-1.03%) |
Jul 18, 2019 | 118.99 | 120.80 | 118.63 | 119.87 | 4,440,284 | +1.06(+0.89%) |
Jul 17, 2019 | 119.65 | 119.99 | 118.80 | 118.81 | 4,626,718 | -0.90(-0.75%) |
Jul 16, 2019 | 121.10 | 121.48 | 119.53 | 119.71 | 4,006,686 | -1.19(-0.98%) |
Jul 15, 2019 | 120.77 | 121.04 | 119.80 | 120.90 | 3,721,270 | +0.78(+0.65%) |
Jul 12, 2019 | 120.92 | 121.00 | 119.31 | 120.12 | 4,540,200 | -0.53(-0.44%) |
Jul 11, 2019 | 120.17 | 120.75 | 119.24 | 120.65 | 4,998,721 | +1.01(+0.84%) |
Jul 10, 2019 | 119.11 | 120.20 | 118.78 | 119.64 | 5,879,437 | +1.27(+1.07%) |
Jul 09, 2019 | 116.37 | 118.62 | 116.25 | 118.37 | 4,738,620 | +1.42(+1.21%) |
Jul 08, 2019 | 116.34 | 117.22 | 115.14 | 116.95 | 4,982,804 | -0.21(-0.18%) |
Jul 05, 2019 | 116.54 | 117.40 | 114.69 | 117.16 | 3,801,700 | -0.52(-0.44%) |
Jul 03, 2019 | 116.88 | 117.72 | 116.06 | 117.68 | 3,288,900 | +1.51(+1.30%) |
Jul 02, 2019 | 115.18 | 116.20 | 114.58 | 116.17 | 4,155,091 | +1.14(+0.99%) |