Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.64 | 105.24 | 103.64 | 104.90 | 1,554,211 | +1.65(+1.60%) |
Sep 27, 2019 | 103.53 | 104.13 | 102.52 | 103.25 | 1,254,345 | -0.07(-0.07%) |
Sep 26, 2019 | 104.73 | 105.05 | 102.61 | 103.32 | 1,374,532 | -1.83(-1.74%) |
Sep 25, 2019 | 104.70 | 105.72 | 104.45 | 105.15 | 1,760,610 | +0.60(+0.58%) |
Sep 24, 2019 | 106.34 | 107.48 | 104.15 | 104.54 | 2,784,180 | -1.22(-1.15%) |
Sep 23, 2019 | 106.21 | 106.50 | 105.06 | 105.76 | 1,737,744 | -0.54(-0.51%) |
Sep 20, 2019 | 107.02 | 107.85 | 105.64 | 106.30 | 2,231,562 | -0.78(-0.73%) |
Sep 19, 2019 | 108.27 | 109.95 | 106.87 | 107.08 | 4,906,509 | -5.72(-5.07%) |
Sep 18, 2019 | 112.20 | 113.22 | 112.12 | 112.80 | 1,728,439 | +1.00(+0.90%) |
Sep 17, 2019 | 112.95 | 113.52 | 110.76 | 111.80 | 1,502,294 | -0.81(-0.72%) |
Sep 16, 2019 | 112.02 | 113.64 | 111.86 | 112.61 | 1,445,207 | -0.38(-0.34%) |
Sep 13, 2019 | 112.01 | 113.94 | 111.77 | 112.99 | 1,226,282 | +1.14(+1.02%) |
Sep 12, 2019 | 112.76 | 113.10 | 111.78 | 111.86 | 1,177,434 | -1.01(-0.90%) |
Sep 11, 2019 | 113.09 | 113.57 | 112.22 | 112.87 | 1,101,159 | +0.22(+0.20%) |
Sep 10, 2019 | 112.50 | 112.83 | 110.86 | 112.64 | 1,182,168 | -0.55(-0.49%) |
Sep 09, 2019 | 111.69 | 113.32 | 110.98 | 113.19 | 1,314,703 | +1.85(+1.67%) |
Sep 06, 2019 | 110.63 | 113.23 | 110.44 | 111.34 | 2,042,565 | +1.26(+1.14%) |
Sep 05, 2019 | 109.29 | 110.72 | 108.10 | 110.08 | 1,149,534 | +1.72(+1.59%) |
Sep 04, 2019 | 106.51 | 109.07 | 106.15 | 108.36 | 1,352,962 | +2.31(+2.18%) |
Sep 03, 2019 | 106.98 | 107.76 | 105.25 | 106.05 | 908,083 | -1.29(-1.21%) |
Aug 30, 2019 | 108.05 | 109.07 | 107.10 | 107.35 | 1,019,930 | -0.76(-0.71%) |
Aug 29, 2019 | 106.91 | 108.66 | 106.81 | 108.11 | 1,061,378 | +1.46(+1.37%) |
Aug 28, 2019 | 105.96 | 107.11 | 105.63 | 106.66 | 720,691 | +0.60(+0.57%) |
Aug 27, 2019 | 107.54 | 107.78 | 105.72 | 106.05 | 1,260,064 | -1.49(-1.39%) |
Aug 26, 2019 | 107.61 | 107.61 | 106.01 | 107.54 | 886,493 | +0.60(+0.56%) |
Aug 23, 2019 | 107.23 | 108.88 | 106.52 | 106.95 | 1,169,820 | -0.33(-0.31%) |
Aug 22, 2019 | 106.09 | 108.21 | 106.09 | 107.28 | 952,021 | +1.21(+1.15%) |
Aug 21, 2019 | 105.89 | 106.46 | 105.17 | 106.06 | 1,067,532 | +0.59(+0.56%) |
Aug 20, 2019 | 105.96 | 106.19 | 104.14 | 105.47 | 787,281 | -0.62(-0.59%) |
Aug 19, 2019 | 105.11 | 106.77 | 104.61 | 106.10 | 1,038,860 | +2.19(+2.11%) |
Aug 16, 2019 | 102.33 | 104.39 | 102.13 | 103.91 | 946,562 | +1.94(+1.91%) |
Aug 15, 2019 | 103.62 | 104.04 | 101.72 | 101.96 | 1,668,038 | -1.68(-1.62%) |
Aug 14, 2019 | 106.48 | 106.76 | 103.62 | 103.64 | 1,322,591 | -3.87(-3.60%) |
Aug 13, 2019 | 107.09 | 109.07 | 106.41 | 107.51 | 1,015,368 | +0.44(+0.41%) |
Aug 12, 2019 | 108.37 | 108.78 | 104.82 | 107.07 | 1,060,785 | -1.56(-1.44%) |
Aug 09, 2019 | 108.00 | 109.93 | 107.19 | 108.63 | 1,706,044 | +0.34(+0.31%) |
Aug 08, 2019 | 105.97 | 108.33 | 105.49 | 108.30 | 1,212,495 | +2.77(+2.62%) |
Aug 07, 2019 | 104.14 | 105.92 | 103.25 | 105.53 | 1,231,707 | +0.92(+0.88%) |
Aug 06, 2019 | 104.98 | 105.91 | 104.45 | 104.61 | 1,098,257 | -0.12(-0.11%) |
Aug 05, 2019 | 105.38 | 106.30 | 103.57 | 104.72 | 1,127,394 | -1.84(-1.72%) |
Aug 02, 2019 | 107.31 | 108.08 | 106.34 | 106.56 | 1,003,250 | -0.70(-0.65%) |
Aug 01, 2019 | 107.90 | 108.31 | 106.58 | 107.26 | 1,102,119 | -0.60(-0.56%) |
Jul 31, 2019 | 110.13 | 110.13 | 106.60 | 107.86 | 1,306,427 | -2.77(-2.50%) |
Jul 30, 2019 | 111.92 | 112.11 | 109.80 | 110.63 | 734,140 | -1.72(-1.53%) |
Jul 29, 2019 | 111.77 | 112.47 | 111.03 | 112.35 | 1,138,207 | +0.59(+0.52%) |
Jul 26, 2019 | 110.26 | 112.10 | 109.77 | 111.77 | 932,475 | +2.10(+1.92%) |
Jul 25, 2019 | 110.04 | 110.32 | 109.14 | 109.66 | 1,076,580 | -0.58(-0.52%) |
Jul 24, 2019 | 111.08 | 111.86 | 109.64 | 110.24 | 1,115,501 | -0.82(-0.73%) |
Jul 23, 2019 | 111.94 | 112.20 | 110.64 | 111.06 | 1,075,567 | -0.27(-0.24%) |
Jul 22, 2019 | 110.67 | 111.61 | 110.08 | 111.32 | 1,061,660 | +0.93(+0.84%) |
Jul 19, 2019 | 109.92 | 111.04 | 109.33 | 110.39 | 1,125,867 | +0.30(+0.27%) |
Jul 18, 2019 | 108.62 | 110.12 | 108.22 | 110.09 | 1,115,555 | +1.65(+1.52%) |
Jul 17, 2019 | 109.53 | 109.93 | 107.60 | 108.44 | 1,620,696 | -0.89(-0.81%) |
Jul 16, 2019 | 110.19 | 111.33 | 109.25 | 109.33 | 1,703,878 | -1.96(-1.76%) |
Jul 15, 2019 | 110.90 | 111.79 | 110.65 | 111.29 | 949,562 | +0.59(+0.53%) |
Jul 12, 2019 | 109.16 | 111.04 | 108.90 | 110.70 | 1,127,783 | +2.16(+1.99%) |
Jul 11, 2019 | 108.01 | 108.90 | 107.28 | 108.55 | 1,080,231 | +0.74(+0.68%) |
Jul 10, 2019 | 108.80 | 109.33 | 107.11 | 107.81 | 1,271,642 | -0.96(-0.88%) |
Jul 09, 2019 | 109.96 | 110.76 | 108.39 | 108.77 | 1,544,891 | -1.35(-1.23%) |
Jul 08, 2019 | 108.61 | 110.29 | 107.93 | 110.12 | 2,111,185 | +1.18(+1.08%) |
Jul 05, 2019 | 107.38 | 108.97 | 106.88 | 108.94 | 715,268 | +1.70(+1.59%) |
Jul 03, 2019 | 106.56 | 107.88 | 106.56 | 107.23 | 687,688 | +0.78(+0.73%) |
Jul 02, 2019 | 107.14 | 107.21 | 106.01 | 106.46 | 1,221,735 | -0.67(-0.63%) |