Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.16 | 110.88 | 110.06 | 110.17 | 3,882,199 | +0.21(+0.19%) |
Sep 27, 2019 | 110.67 | 110.68 | 109.31 | 109.96 | 3,700,783 | +0.14(+0.13%) |
Sep 26, 2019 | 110.28 | 110.98 | 109.72 | 109.82 | 4,299,620 | -0.16(-0.14%) |
Sep 25, 2019 | 109.98 | 110.21 | 109.36 | 109.98 | 5,751,550 | +0.06(+0.06%) |
Sep 24, 2019 | 109.77 | 111.27 | 109.55 | 109.91 | 8,303,313 | +0.72(+0.66%) |
Sep 23, 2019 | 108.25 | 109.92 | 108.20 | 109.19 | 6,362,347 | +0.59(+0.55%) |
Sep 20, 2019 | 108.94 | 109.21 | 108.43 | 108.59 | 12,482,374 | -0.12(-0.11%) |
Sep 19, 2019 | 108.98 | 109.36 | 108.40 | 108.72 | 3,658,037 | -0.05(-0.04%) |
Sep 18, 2019 | 108.53 | 108.83 | 107.85 | 108.76 | 4,432,803 | +0.60(+0.56%) |
Sep 17, 2019 | 107.05 | 108.32 | 106.99 | 108.16 | 5,145,814 | +0.87(+0.81%) |
Sep 16, 2019 | 108.19 | 108.77 | 107.11 | 107.29 | 6,560,253 | -1.73(-1.58%) |
Sep 13, 2019 | 108.76 | 109.72 | 108.57 | 109.01 | 6,074,002 | +0.47(+0.44%) |
Sep 12, 2019 | 108.29 | 108.68 | 107.59 | 108.54 | 4,819,575 | +0.84(+0.78%) |
Sep 11, 2019 | 107.69 | 108.33 | 106.96 | 107.70 | 5,691,298 | -0.03(-0.03%) |
Sep 10, 2019 | 107.67 | 108.58 | 107.20 | 107.73 | 5,232,459 | -0.26(-0.24%) |
Sep 09, 2019 | 106.29 | 108.25 | 106.20 | 107.99 | 6,435,039 | +1.48(+1.39%) |
Sep 06, 2019 | 107.17 | 107.45 | 106.40 | 106.51 | 4,681,913 | -0.66(-0.61%) |
Sep 05, 2019 | 109.23 | 109.50 | 107.01 | 107.17 | 6,276,761 | -0.44(-0.41%) |
Sep 04, 2019 | 107.40 | 107.65 | 106.59 | 107.60 | 6,244,519 | +1.18(+1.11%) |
Sep 03, 2019 | 105.53 | 107.04 | 105.36 | 106.42 | 6,401,534 | +0.35(+0.33%) |
Aug 30, 2019 | 106.76 | 107.11 | 105.73 | 106.07 | 6,146,715 | +0.17(+0.16%) |
Aug 29, 2019 | 106.01 | 106.38 | 105.19 | 105.90 | 5,677,468 | +1.26(+1.21%) |
Aug 28, 2019 | 104.23 | 104.97 | 103.67 | 104.64 | 5,792,269 | +0.28(+0.27%) |
Aug 27, 2019 | 104.36 | 104.72 | 103.52 | 104.36 | 6,176,585 | +0.40(+0.38%) |
Aug 26, 2019 | 103.56 | 104.21 | 103.25 | 103.96 | 6,394,923 | +1.08(+1.05%) |
Aug 23, 2019 | 103.62 | 103.89 | 102.24 | 102.89 | 6,718,825 | -1.00(-0.97%) |
Aug 22, 2019 | 104.16 | 104.70 | 103.37 | 103.89 | 6,458,397 | -0.10(-0.10%) |
Aug 21, 2019 | 105.81 | 105.89 | 103.86 | 103.99 | 8,787,046 | -0.03(-0.03%) |
Aug 20, 2019 | 105.70 | 105.86 | 103.98 | 104.02 | 6,584,448 | -1.63(-1.55%) |
Aug 19, 2019 | 106.15 | 106.55 | 105.46 | 105.65 | 7,732,699 | +0.76(+0.73%) |
Aug 16, 2019 | 105.90 | 106.69 | 104.03 | 104.89 | 11,811,913 | +0.28(+0.27%) |
Aug 15, 2019 | 104.46 | 105.49 | 102.26 | 104.61 | 21,341,480 | +6.02(+6.11%) |
Aug 14, 2019 | 97.92 | 100.31 | 97.60 | 98.59 | 10,028,610 | -1.12(-1.13%) |
Aug 13, 2019 | 97.71 | 100.36 | 97.33 | 99.71 | 7,239,962 | +2.06(+2.11%) |
Aug 12, 2019 | 99.07 | 99.18 | 97.32 | 97.65 | 5,533,965 | -1.94(-1.95%) |
Aug 09, 2019 | 100.31 | 100.69 | 99.06 | 99.59 | 4,517,207 | -1.15(-1.14%) |
Aug 08, 2019 | 100.27 | 101.04 | 100.05 | 100.74 | 4,712,312 | +0.79(+0.79%) |
Aug 07, 2019 | 98.86 | 100.36 | 97.85 | 99.95 | 7,878,934 | +0.86(+0.87%) |
Aug 06, 2019 | 98.10 | 99.62 | 97.54 | 99.09 | 7,595,159 | +1.34(+1.37%) |
Aug 05, 2019 | 99.77 | 99.77 | 97.54 | 97.75 | 8,194,023 | -3.31(-3.27%) |
Aug 02, 2019 | 101.37 | 101.74 | 99.91 | 101.06 | 6,123,496 | +0.02(+0.02%) |
Aug 01, 2019 | 101.91 | 103.62 | 100.99 | 101.04 | 8,068,444 | -0.92(-0.91%) |
Jul 31, 2019 | 103.38 | 103.78 | 101.27 | 101.97 | 6,722,745 | -1.55(-1.50%) |
Jul 30, 2019 | 103.52 | 103.83 | 103.16 | 103.52 | 3,285,470 | -0.19(-0.19%) |
Jul 29, 2019 | 104.24 | 104.37 | 103.24 | 103.71 | 4,055,307 | -0.69(-0.66%) |
Jul 26, 2019 | 103.57 | 104.69 | 103.30 | 104.40 | 5,119,241 | +0.74(+0.71%) |
Jul 25, 2019 | 103.63 | 103.82 | 103.15 | 103.67 | 4,169,286 | +0.20(+0.20%) |
Jul 24, 2019 | 103.49 | 104.19 | 103.06 | 103.46 | 4,521,994 | -0.08(-0.08%) |
Jul 23, 2019 | 104.50 | 104.57 | 103.06 | 103.55 | 6,229,133 | -0.67(-0.65%) |
Jul 22, 2019 | 105.40 | 105.62 | 103.76 | 104.22 | 4,893,644 | -1.00(-0.95%) |
Jul 19, 2019 | 106.23 | 106.52 | 105.18 | 105.22 | 4,109,682 | -0.76(-0.72%) |
Jul 18, 2019 | 105.63 | 106.03 | 105.07 | 105.97 | 3,490,911 | +0.11(+0.10%) |
Jul 17, 2019 | 106.06 | 106.39 | 105.49 | 105.86 | 2,910,336 | -0.15(-0.14%) |
Jul 16, 2019 | 106.54 | 106.69 | 105.35 | 106.01 | 3,775,907 | -0.20(-0.19%) |
Jul 15, 2019 | 105.93 | 106.31 | 105.72 | 106.22 | 3,622,197 | +0.35(+0.33%) |
Jul 12, 2019 | 105.39 | 106.02 | 104.96 | 105.86 | 4,052,200 | +0.63(+0.60%) |
Jul 11, 2019 | 104.70 | 105.25 | 104.40 | 105.24 | 4,217,646 | +0.87(+0.83%) |
Jul 10, 2019 | 104.50 | 104.95 | 103.82 | 104.37 | 4,956,865 | +0.09(+0.09%) |
Jul 09, 2019 | 104.28 | 104.74 | 104.02 | 104.28 | 5,871,258 | +0.15(+0.14%) |
Jul 08, 2019 | 103.39 | 104.32 | 103.19 | 104.13 | 5,104,688 | +0.68(+0.66%) |
Jul 05, 2019 | 103.46 | 103.68 | 102.73 | 103.44 | 3,874,775 | -0.31(-0.30%) |
Jul 03, 2019 | 102.70 | 103.83 | 102.54 | 103.76 | 3,471,969 | +0.66(+0.65%) |
Jul 02, 2019 | 102.38 | 103.10 | 101.93 | 103.09 | 4,398,509 | +0.91(+0.89%) |