Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.19 | 107.40 | 107.17 | 107.37 | 4,506 | +0.24(+0.23%) |
Sep 27, 2019 | 107.17 | 107.20 | 107.09 | 107.12 | 1,995 | +0.10(+0.10%) |
Sep 26, 2019 | 107.02 | 107.16 | 107.02 | 107.02 | 2,268 | +0.22(+0.20%) |
Sep 25, 2019 | 107.02 | 107.03 | 106.80 | 106.80 | 4,056 | -0.56(-0.52%) |
Sep 24, 2019 | 107.37 | 107.45 | 107.28 | 107.36 | 1,948 | +0.32(+0.30%) |
Sep 23, 2019 | 107.16 | 107.30 | 107.03 | 107.03 | 1,843 | +0.11(+0.10%) |
Sep 20, 2019 | 106.70 | 106.92 | 106.65 | 106.92 | 6,207 | +0.47(+0.44%) |
Sep 19, 2019 | 106.41 | 106.69 | 106.41 | 106.46 | 6,133 | +0.20(+0.19%) |
Sep 18, 2019 | 106.54 | 106.71 | 106.18 | 106.26 | 56,916 | -0.02(-0.02%) |
Sep 17, 2019 | 106.13 | 106.35 | 106.13 | 106.28 | 3,476 | +0.21(+0.20%) |
Sep 16, 2019 | 106.01 | 106.07 | 105.99 | 106.06 | 1,591 | +0.46(+0.44%) |
Sep 13, 2019 | 106.04 | 106.04 | 105.60 | 105.60 | 10,641 | -0.78(-0.73%) |
Sep 12, 2019 | 106.86 | 106.86 | 106.38 | 106.38 | 1,457 | -0.17(-0.16%) |
Sep 11, 2019 | 106.71 | 106.71 | 106.55 | 106.55 | 4,818 | -0.09(-0.08%) |
Sep 10, 2019 | 107.29 | 107.29 | 106.64 | 106.64 | 4,509 | -0.63(-0.59%) |
Sep 09, 2019 | 107.35 | 107.49 | 107.26 | 107.27 | 6,535 | -0.67(-0.62%) |
Sep 06, 2019 | 107.86 | 107.94 | 107.85 | 107.94 | 5,431 | +0.23(+0.22%) |
Sep 05, 2019 | 107.83 | 107.88 | 107.57 | 107.71 | 5,516 | -0.69(-0.63%) |
Sep 04, 2019 | 108.23 | 108.44 | 108.23 | 108.39 | 8,612 | +0.21(+0.19%) |
Sep 03, 2019 | 108.17 | 108.56 | 108.10 | 108.19 | 55,449 | +0.02(+0.02%) |
Aug 30, 2019 | 107.98 | 108.17 | 107.90 | 108.17 | 2,999 | +0.06(+0.06%) |
Aug 29, 2019 | 108.08 | 108.11 | 107.93 | 108.11 | 3,511 | -0.11(-0.10%) |
Aug 28, 2019 | 108.53 | 108.53 | 108.21 | 108.21 | 6,470 | -0.03(-0.03%) |
Aug 27, 2019 | 108.03 | 108.26 | 108.03 | 108.25 | 4,130 | +0.50(+0.46%) |
Aug 26, 2019 | 107.83 | 107.96 | 107.67 | 107.75 | 9,009 | -0.14(-0.13%) |
Aug 23, 2019 | 107.79 | 107.97 | 107.79 | 107.89 | 20,218 | +0.58(+0.54%) |
Aug 22, 2019 | 107.56 | 107.57 | 107.31 | 107.31 | 2,884 | -0.33(-0.30%) |
Aug 21, 2019 | 107.67 | 107.75 | 107.64 | 107.64 | 2,433 | -0.03(-0.03%) |
Aug 20, 2019 | 107.62 | 107.70 | 107.52 | 107.67 | 4,860 | +0.27(+0.25%) |
Aug 19, 2019 | 107.44 | 107.45 | 107.33 | 107.40 | 5,102 | -0.31(-0.29%) |
Aug 16, 2019 | 107.64 | 107.76 | 107.44 | 107.71 | 4,776 | -0.10(-0.09%) |
Aug 15, 2019 | 107.61 | 107.94 | 107.61 | 107.81 | 3,637 | +0.40(+0.37%) |
Aug 14, 2019 | 107.53 | 107.53 | 107.27 | 107.40 | 7,411 | +0.58(+0.54%) |
Aug 13, 2019 | 107.08 | 107.08 | 106.81 | 106.82 | 5,917 | -0.28(-0.26%) |
Aug 12, 2019 | 106.83 | 107.13 | 106.83 | 107.10 | 2,198 | +0.68(+0.64%) |
Aug 09, 2019 | 106.65 | 106.75 | 106.40 | 106.43 | 2,666 | -0.23(-0.21%) |
Aug 08, 2019 | 106.36 | 106.65 | 106.22 | 106.65 | 4,451 | +0.02(+0.02%) |
Aug 07, 2019 | 107.06 | 107.15 | 106.63 | 106.63 | 15,854 | +0.19(+0.18%) |
Aug 06, 2019 | 106.19 | 106.50 | 106.16 | 106.44 | 4,910 | +0.21(+0.20%) |
Aug 05, 2019 | 106.25 | 106.32 | 106.11 | 106.23 | 2,669 | +0.53(+0.50%) |
Aug 02, 2019 | 105.55 | 105.70 | 105.52 | 105.70 | 6,776 | +0.21(+0.20%) |
Aug 01, 2019 | 104.50 | 105.59 | 104.50 | 105.49 | 3,529 | +0.88(+0.84%) |
Jul 31, 2019 | 104.64 | 104.73 | 104.41 | 104.62 | 12,697 | +0.02(+0.02%) |
Jul 30, 2019 | 104.61 | 104.65 | 104.48 | 104.59 | 2,399 | +0.07(+0.07%) |
Jul 29, 2019 | 104.49 | 104.60 | 104.41 | 104.52 | 1,084,091 | +0.06(+0.06%) |
Jul 26, 2019 | 104.50 | 104.50 | 104.37 | 104.46 | 19,148 | +0.13(+0.12%) |
Jul 25, 2019 | 104.41 | 104.41 | 104.31 | 104.34 | 4,761 | -0.22(-0.22%) |
Jul 24, 2019 | 104.59 | 104.61 | 104.52 | 104.56 | 5,084 | +0.16(+0.16%) |
Jul 23, 2019 | 104.39 | 104.44 | 104.36 | 104.40 | 4,209 | -0.11(-0.10%) |
Jul 22, 2019 | 104.51 | 104.62 | 104.51 | 104.51 | 5,107 | +0.07(+0.07%) |
Jul 19, 2019 | 104.48 | 104.53 | 104.43 | 104.44 | 3,673 | -0.13(-0.12%) |
Jul 18, 2019 | 104.35 | 104.57 | 104.33 | 104.57 | 4,057 | +0.22(+0.21%) |
Jul 17, 2019 | 104.30 | 104.37 | 104.25 | 104.34 | 4,567 | +0.38(+0.37%) |
Jul 16, 2019 | 103.98 | 103.99 | 103.89 | 103.96 | 3,983 | -0.19(-0.18%) |
Jul 15, 2019 | 104.12 | 104.18 | 104.11 | 104.15 | 2,699 | +0.18(+0.17%) |
Jul 12, 2019 | 103.92 | 104.03 | 103.82 | 103.98 | 4,341 | +0.09(+0.09%) |
Jul 11, 2019 | 104.18 | 104.23 | 103.86 | 103.88 | 3,615 | -0.33(-0.32%) |
Jul 10, 2019 | 104.22 | 104.39 | 104.19 | 104.21 | 4,616 | -0.05(-0.05%) |
Jul 09, 2019 | 104.45 | 104.45 | 104.23 | 104.26 | 4,569 | -0.19(-0.18%) |
Jul 08, 2019 | 104.65 | 104.65 | 104.42 | 104.45 | 4,180 | +0.01(+0.01%) |
Jul 05, 2019 | 104.31 | 104.55 | 104.31 | 104.44 | 6,456 | -0.56(-0.53%) |
Jul 03, 2019 | 104.77 | 105.05 | 104.76 | 105.00 | 3,562 | +0.28(+0.27%) |
Jul 02, 2019 | 104.71 | 104.84 | 104.50 | 104.72 | 11,348 | +0.24(+0.23%) |