Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.22 | 106.72 | 105.16 | 106.52 | 1,932,007 | +1.31(+1.24%) |
Sep 27, 2019 | 106.92 | 107.19 | 104.38 | 105.22 | 1,827,713 | -1.39(-1.30%) |
Sep 26, 2019 | 105.76 | 107.16 | 105.33 | 106.61 | 2,596,311 | +1.08(+1.03%) |
Sep 25, 2019 | 106.67 | 106.95 | 105.44 | 105.52 | 1,591,731 | -1.11(-1.04%) |
Sep 24, 2019 | 106.59 | 107.60 | 106.06 | 106.64 | 1,782,761 | +0.16(+0.15%) |
Sep 23, 2019 | 106.85 | 107.33 | 106.23 | 106.48 | 1,200,264 | -0.31(-0.29%) |
Sep 20, 2019 | 106.68 | 107.09 | 106.32 | 106.78 | 2,153,743 | +0.51(+0.48%) |
Sep 19, 2019 | 106.47 | 107.27 | 106.05 | 106.27 | 1,433,720 | +0.37(+0.35%) |
Sep 18, 2019 | 105.62 | 105.95 | 104.75 | 105.90 | 1,113,476 | +0.44(+0.41%) |
Sep 17, 2019 | 104.15 | 105.76 | 103.93 | 105.47 | 2,753,844 | +1.82(+1.75%) |
Sep 16, 2019 | 103.34 | 103.75 | 102.91 | 103.65 | 2,243,141 | -0.05(-0.05%) |
Sep 13, 2019 | 105.12 | 105.92 | 103.55 | 103.70 | 1,793,382 | -1.04(-0.99%) |
Sep 12, 2019 | 104.38 | 105.49 | 104.22 | 104.74 | 1,864,089 | +0.79(+0.76%) |
Sep 11, 2019 | 105.42 | 105.95 | 102.94 | 103.95 | 3,055,632 | -1.35(-1.28%) |
Sep 10, 2019 | 108.25 | 108.41 | 103.89 | 105.30 | 3,945,237 | -3.65(-3.35%) |
Sep 09, 2019 | 110.54 | 110.74 | 108.73 | 108.95 | 1,541,583 | -1.58(-1.43%) |
Sep 06, 2019 | 110.30 | 110.86 | 110.08 | 110.53 | 1,016,307 | +0.22(+0.20%) |
Sep 05, 2019 | 112.30 | 112.79 | 110.14 | 110.31 | 1,804,094 | -0.97(-0.87%) |
Sep 04, 2019 | 110.68 | 111.37 | 110.38 | 111.28 | 1,316,004 | +1.03(+0.94%) |
Sep 03, 2019 | 110.32 | 110.90 | 109.85 | 110.25 | 1,305,893 | +0.17(+0.15%) |
Aug 30, 2019 | 110.77 | 111.14 | 109.72 | 110.08 | 1,246,368 | +0.03(+0.03%) |
Aug 29, 2019 | 109.76 | 110.17 | 108.90 | 110.06 | 1,227,475 | +0.99(+0.90%) |
Aug 28, 2019 | 108.39 | 109.28 | 107.73 | 109.07 | 1,203,244 | +0.46(+0.42%) |
Aug 27, 2019 | 108.66 | 109.39 | 108.29 | 108.61 | 1,244,936 | +0.65(+0.60%) |
Aug 26, 2019 | 107.36 | 108.00 | 106.82 | 107.96 | 1,720,820 | +1.03(+0.97%) |
Aug 23, 2019 | 108.71 | 109.24 | 106.40 | 106.93 | 2,155,233 | -1.97(-1.81%) |
Aug 22, 2019 | 109.43 | 109.77 | 108.65 | 108.90 | 1,472,755 | -0.59(-0.54%) |
Aug 21, 2019 | 109.43 | 109.98 | 109.10 | 109.49 | 1,604,366 | +0.55(+0.51%) |
Aug 20, 2019 | 110.39 | 110.67 | 108.88 | 108.94 | 1,698,134 | -1.76(-1.59%) |
Aug 19, 2019 | 110.26 | 111.22 | 109.99 | 110.70 | 3,003,789 | +0.83(+0.76%) |
Aug 16, 2019 | 109.46 | 110.23 | 109.25 | 109.87 | 1,749,209 | +0.85(+0.78%) |
Aug 15, 2019 | 107.27 | 109.34 | 107.04 | 109.02 | 2,313,073 | +2.03(+1.90%) |
Aug 14, 2019 | 109.33 | 109.59 | 106.96 | 106.99 | 3,262,583 | -2.78(-2.54%) |
Aug 13, 2019 | 108.14 | 110.18 | 108.14 | 109.78 | 2,165,506 | +1.20(+1.10%) |
Aug 12, 2019 | 109.82 | 109.95 | 108.17 | 108.58 | 1,070,427 | -1.24(-1.13%) |
Aug 09, 2019 | 109.52 | 110.28 | 108.87 | 109.82 | 2,431,156 | +0.54(+0.50%) |
Aug 08, 2019 | 107.99 | 109.46 | 107.52 | 109.27 | 1,581,894 | +1.49(+1.39%) |
Aug 07, 2019 | 106.15 | 108.34 | 105.49 | 107.78 | 1,651,622 | +0.69(+0.65%) |
Aug 06, 2019 | 105.15 | 107.19 | 104.70 | 107.09 | 2,026,159 | +2.15(+2.05%) |
Aug 05, 2019 | 106.68 | 107.34 | 104.11 | 104.94 | 3,153,912 | -2.73(-2.54%) |
Aug 02, 2019 | 107.36 | 108.48 | 106.97 | 107.67 | 1,748,342 | +0.44(+0.41%) |
Aug 01, 2019 | 107.91 | 108.96 | 107.08 | 107.22 | 1,861,022 | -0.69(-0.64%) |
Jul 31, 2019 | 108.89 | 109.25 | 106.94 | 107.92 | 1,559,199 | -0.93(-0.86%) |
Jul 30, 2019 | 108.58 | 109.45 | 108.44 | 108.85 | 1,348,781 | +0.05(+0.04%) |
Jul 29, 2019 | 109.21 | 109.43 | 108.36 | 108.80 | 1,418,660 | -0.50(-0.46%) |
Jul 26, 2019 | 107.73 | 109.49 | 107.44 | 109.30 | 2,000,847 | +1.64(+1.53%) |
Jul 25, 2019 | 106.81 | 108.60 | 106.53 | 107.66 | 2,538,759 | +0.85(+0.79%) |
Jul 24, 2019 | 107.77 | 107.92 | 106.29 | 106.81 | 2,470,629 | -1.28(-1.19%) |
Jul 23, 2019 | 108.64 | 108.81 | 107.52 | 108.09 | 1,597,932 | +0.05(+0.05%) |
Jul 22, 2019 | 107.82 | 108.30 | 107.34 | 108.04 | 1,282,794 | +0.31(+0.29%) |
Jul 19, 2019 | 108.82 | 108.87 | 107.60 | 107.72 | 1,316,948 | -1.09(-1.00%) |
Jul 18, 2019 | 108.08 | 108.83 | 107.41 | 108.81 | 1,679,343 | -0.20(-0.19%) |
Jul 17, 2019 | 109.30 | 109.66 | 109.01 | 109.01 | 1,399,784 | +0.02(+0.02%) |
Jul 16, 2019 | 108.84 | 109.49 | 108.63 | 109.00 | 1,554,508 | +0.13(+0.12%) |
Jul 15, 2019 | 108.80 | 108.97 | 108.36 | 108.87 | 1,340,020 | +0.11(+0.10%) |
Jul 12, 2019 | 108.64 | 108.92 | 107.72 | 108.75 | 1,435,015 | +0.61(+0.56%) |
Jul 11, 2019 | 108.48 | 108.86 | 107.86 | 108.15 | 2,165,792 | -0.50(-0.46%) |
Jul 10, 2019 | 107.92 | 108.94 | 107.91 | 108.64 | 1,752,445 | +0.72(+0.67%) |
Jul 09, 2019 | 107.78 | 108.10 | 107.37 | 107.92 | 1,552,939 | +0.11(+0.10%) |
Jul 08, 2019 | 107.55 | 107.91 | 107.10 | 107.81 | 2,341,867 | +0.38(+0.35%) |
Jul 05, 2019 | 107.92 | 108.11 | 107.00 | 107.44 | 1,180,451 | -0.67(-0.62%) |
Jul 03, 2019 | 107.39 | 108.17 | 107.25 | 108.11 | 1,421,463 | +1.22(+1.14%) |
Jul 02, 2019 | 106.68 | 107.09 | 106.34 | 106.89 | 2,067,386 | +0.55(+0.52%) |