Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.54 | 107.76 | 107.53 | 107.72 | 4,491 | +0.25(+0.23%) |
Sep 27, 2019 | 107.53 | 107.56 | 107.44 | 107.48 | 1,988 | +0.11(+0.10%) |
Sep 26, 2019 | 107.37 | 107.51 | 107.37 | 107.37 | 2,260 | +0.22(+0.20%) |
Sep 25, 2019 | 107.37 | 107.39 | 107.16 | 107.16 | 4,042 | -0.56(-0.52%) |
Sep 24, 2019 | 107.72 | 107.80 | 107.64 | 107.72 | 1,942 | +0.33(+0.30%) |
Sep 23, 2019 | 107.52 | 107.65 | 107.39 | 107.39 | 1,837 | +0.11(+0.10%) |
Sep 20, 2019 | 107.05 | 107.28 | 107.00 | 107.28 | 6,187 | +0.47(+0.44%) |
Sep 19, 2019 | 106.77 | 107.05 | 106.77 | 106.81 | 6,113 | +0.20(+0.19%) |
Sep 18, 2019 | 106.89 | 107.06 | 106.53 | 106.61 | 56,727 | -0.02(-0.02%) |
Sep 17, 2019 | 106.48 | 106.70 | 106.48 | 106.63 | 3,464 | +0.21(+0.20%) |
Sep 16, 2019 | 106.36 | 106.42 | 106.34 | 106.42 | 1,586 | +0.46(+0.44%) |
Sep 13, 2019 | 106.39 | 106.39 | 105.95 | 105.95 | 10,606 | -0.78(-0.73%) |
Sep 12, 2019 | 107.22 | 107.22 | 106.73 | 106.73 | 1,452 | -0.17(-0.16%) |
Sep 11, 2019 | 107.06 | 107.06 | 106.90 | 106.90 | 4,802 | -0.09(-0.08%) |
Sep 10, 2019 | 107.64 | 107.64 | 106.99 | 106.99 | 4,494 | -0.63(-0.59%) |
Sep 09, 2019 | 107.71 | 107.85 | 107.61 | 107.63 | 6,514 | -0.67(-0.62%) |
Sep 06, 2019 | 108.22 | 108.30 | 108.21 | 108.30 | 5,413 | +0.24(+0.22%) |
Sep 05, 2019 | 108.19 | 108.24 | 107.92 | 108.06 | 5,497 | -0.69(-0.64%) |
Sep 04, 2019 | 108.59 | 108.80 | 108.59 | 108.75 | 8,583 | +0.21(+0.19%) |
Sep 03, 2019 | 108.53 | 108.92 | 108.46 | 108.55 | 55,266 | +0.02(+0.02%) |
Aug 30, 2019 | 108.34 | 108.53 | 108.26 | 108.53 | 2,989 | +0.06(+0.06%) |
Aug 29, 2019 | 108.44 | 108.47 | 108.29 | 108.47 | 3,499 | -0.10(-0.10%) |
Aug 28, 2019 | 108.89 | 108.89 | 108.57 | 108.57 | 6,449 | -0.04(-0.03%) |
Aug 27, 2019 | 108.39 | 108.62 | 108.39 | 108.61 | 4,116 | +0.50(+0.46%) |
Aug 26, 2019 | 108.19 | 108.32 | 108.03 | 108.10 | 8,979 | -0.14(-0.13%) |
Aug 23, 2019 | 108.14 | 108.33 | 108.14 | 108.25 | 20,151 | +0.58(+0.54%) |
Aug 22, 2019 | 107.92 | 107.93 | 107.67 | 107.67 | 2,875 | -0.33(-0.30%) |
Aug 21, 2019 | 108.03 | 108.10 | 108.00 | 108.00 | 2,425 | -0.03(-0.03%) |
Aug 20, 2019 | 107.97 | 108.06 | 107.87 | 108.03 | 4,844 | +0.27(+0.25%) |
Aug 19, 2019 | 107.79 | 107.81 | 107.68 | 107.75 | 5,085 | -0.31(-0.29%) |
Aug 16, 2019 | 108.00 | 108.12 | 107.80 | 108.06 | 4,761 | -0.10(-0.09%) |
Aug 15, 2019 | 107.96 | 108.29 | 107.96 | 108.16 | 3,625 | +0.40(+0.37%) |
Aug 14, 2019 | 107.89 | 107.89 | 107.62 | 107.76 | 7,387 | +0.58(+0.54%) |
Aug 13, 2019 | 107.43 | 107.43 | 107.16 | 107.18 | 5,898 | -0.28(-0.26%) |
Aug 12, 2019 | 107.19 | 107.49 | 107.19 | 107.46 | 2,191 | +0.68(+0.63%) |
Aug 09, 2019 | 107.00 | 107.11 | 106.76 | 106.78 | 2,657 | -0.23(-0.21%) |
Aug 08, 2019 | 106.71 | 107.01 | 106.57 | 107.01 | 4,436 | +0.02(+0.02%) |
Aug 07, 2019 | 107.41 | 107.50 | 106.98 | 106.99 | 15,802 | +0.19(+0.18%) |
Aug 06, 2019 | 106.54 | 106.85 | 106.51 | 106.79 | 4,893 | +0.21(+0.20%) |
Aug 05, 2019 | 106.60 | 106.67 | 106.47 | 106.58 | 2,660 | +0.53(+0.50%) |
Aug 02, 2019 | 105.91 | 106.05 | 105.87 | 106.05 | 6,754 | +0.21(+0.20%) |
Aug 01, 2019 | 104.85 | 105.94 | 104.85 | 105.84 | 3,517 | +0.88(+0.84%) |
Jul 31, 2019 | 104.98 | 105.08 | 104.76 | 104.96 | 12,655 | +0.02(+0.02%) |
Jul 30, 2019 | 104.95 | 105.00 | 104.83 | 104.94 | 2,391 | +0.07(+0.07%) |
Jul 29, 2019 | 104.84 | 104.94 | 104.76 | 104.87 | 1,080,503 | +0.06(+0.06%) |
Jul 26, 2019 | 104.84 | 104.84 | 104.72 | 104.81 | 19,084 | +0.13(+0.12%) |
Jul 25, 2019 | 104.76 | 104.76 | 104.66 | 104.68 | 4,745 | -0.23(-0.21%) |
Jul 24, 2019 | 104.94 | 104.96 | 104.87 | 104.91 | 5,067 | +0.16(+0.15%) |
Jul 23, 2019 | 104.74 | 104.79 | 104.71 | 104.75 | 4,195 | -0.11(-0.10%) |
Jul 22, 2019 | 104.86 | 104.97 | 104.86 | 104.86 | 5,090 | +0.07(+0.06%) |
Jul 19, 2019 | 104.83 | 104.88 | 104.78 | 104.79 | 3,661 | -0.13(-0.12%) |
Jul 18, 2019 | 104.70 | 104.92 | 104.67 | 104.92 | 4,044 | +0.23(+0.21%) |
Jul 17, 2019 | 104.64 | 104.71 | 104.60 | 104.69 | 4,552 | +0.38(+0.36%) |
Jul 16, 2019 | 104.33 | 104.34 | 104.23 | 104.31 | 3,970 | -0.19(-0.18%) |
Jul 15, 2019 | 104.47 | 104.53 | 104.45 | 104.50 | 2,690 | +0.18(+0.17%) |
Jul 12, 2019 | 104.27 | 104.37 | 104.17 | 104.32 | 4,327 | +0.09(+0.09%) |
Jul 11, 2019 | 104.53 | 104.58 | 104.20 | 104.23 | 3,603 | -0.33(-0.32%) |
Jul 10, 2019 | 104.57 | 104.73 | 104.53 | 104.56 | 4,601 | -0.05(-0.05%) |
Jul 09, 2019 | 104.80 | 104.80 | 104.58 | 104.61 | 4,554 | -0.19(-0.18%) |
Jul 08, 2019 | 104.99 | 104.99 | 104.77 | 104.80 | 4,166 | +0.01(+0.01%) |
Jul 05, 2019 | 104.66 | 104.89 | 104.66 | 104.79 | 6,435 | -0.56(-0.53%) |
Jul 03, 2019 | 105.12 | 105.40 | 105.11 | 105.35 | 3,550 | +0.28(+0.27%) |
Jul 02, 2019 | 105.06 | 105.18 | 104.84 | 105.07 | 11,311 | +0.24(+0.23%) |