Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.54 | 111.26 | 110.44 | 110.55 | 3,868,840 | +0.21(+0.19%) |
Sep 27, 2019 | 111.05 | 111.06 | 109.69 | 110.34 | 3,688,048 | +0.14(+0.13%) |
Sep 26, 2019 | 110.67 | 111.36 | 110.10 | 110.20 | 4,284,825 | -0.16(-0.14%) |
Sep 25, 2019 | 110.36 | 110.59 | 109.74 | 110.36 | 5,731,758 | +0.06(+0.06%) |
Sep 24, 2019 | 110.15 | 111.65 | 109.93 | 110.29 | 8,274,740 | +0.73(+0.66%) |
Sep 23, 2019 | 108.62 | 110.30 | 108.58 | 109.57 | 6,340,453 | +0.60(+0.55%) |
Sep 20, 2019 | 109.31 | 109.58 | 108.80 | 108.97 | 12,439,421 | -0.12(-0.11%) |
Sep 19, 2019 | 109.36 | 109.74 | 108.77 | 109.09 | 3,645,449 | -0.05(-0.04%) |
Sep 18, 2019 | 108.90 | 109.20 | 108.22 | 109.14 | 4,417,550 | +0.61(+0.56%) |
Sep 17, 2019 | 107.42 | 108.70 | 107.36 | 108.53 | 5,128,107 | +0.88(+0.81%) |
Sep 16, 2019 | 108.56 | 109.15 | 107.48 | 107.66 | 6,537,679 | -1.73(-1.58%) |
Sep 13, 2019 | 109.14 | 110.10 | 108.94 | 109.39 | 6,053,101 | +0.47(+0.44%) |
Sep 12, 2019 | 108.66 | 109.05 | 107.96 | 108.91 | 4,802,991 | +0.84(+0.78%) |
Sep 11, 2019 | 108.06 | 108.71 | 107.33 | 108.08 | 5,671,714 | -0.03(-0.03%) |
Sep 10, 2019 | 108.05 | 108.95 | 107.57 | 108.10 | 5,214,454 | -0.26(-0.24%) |
Sep 09, 2019 | 106.66 | 108.62 | 106.57 | 108.36 | 6,412,895 | +1.49(+1.39%) |
Sep 06, 2019 | 107.53 | 107.82 | 106.77 | 106.87 | 4,665,802 | -0.66(-0.61%) |
Sep 05, 2019 | 109.61 | 109.88 | 107.38 | 107.53 | 6,255,162 | -0.44(-0.41%) |
Sep 04, 2019 | 107.77 | 108.02 | 106.96 | 107.97 | 6,223,030 | +1.18(+1.11%) |
Sep 03, 2019 | 105.89 | 107.41 | 105.72 | 106.79 | 6,379,505 | +0.35(+0.33%) |
Aug 30, 2019 | 107.12 | 107.48 | 106.10 | 106.44 | 6,125,563 | +0.17(+0.16%) |
Aug 29, 2019 | 106.38 | 106.74 | 105.55 | 106.27 | 5,657,931 | +1.27(+1.21%) |
Aug 28, 2019 | 104.59 | 105.34 | 104.03 | 105.00 | 5,772,337 | +0.28(+0.27%) |
Aug 27, 2019 | 104.72 | 105.08 | 103.87 | 104.72 | 6,155,330 | +0.40(+0.38%) |
Aug 26, 2019 | 103.92 | 104.57 | 103.60 | 104.32 | 6,372,917 | +1.08(+1.05%) |
Aug 23, 2019 | 103.98 | 104.25 | 102.59 | 103.24 | 6,695,705 | -1.01(-0.97%) |
Aug 22, 2019 | 104.52 | 105.07 | 103.72 | 104.25 | 6,436,173 | -0.10(-0.10%) |
Aug 21, 2019 | 106.17 | 106.26 | 104.22 | 104.35 | 8,756,808 | -0.03(-0.03%) |
Aug 20, 2019 | 106.06 | 106.23 | 104.34 | 104.38 | 6,561,790 | -1.64(-1.55%) |
Aug 19, 2019 | 106.52 | 106.92 | 105.82 | 106.02 | 7,706,090 | +0.76(+0.73%) |
Aug 16, 2019 | 106.27 | 107.06 | 104.39 | 105.25 | 11,771,267 | +0.28(+0.27%) |
Aug 15, 2019 | 104.82 | 105.86 | 102.62 | 104.97 | 21,268,040 | +6.05(+6.11%) |
Aug 14, 2019 | 98.26 | 100.66 | 97.94 | 98.93 | 9,994,100 | -1.13(-1.13%) |
Aug 13, 2019 | 98.04 | 100.71 | 97.67 | 100.06 | 7,215,048 | +2.07(+2.11%) |
Aug 12, 2019 | 99.41 | 99.52 | 97.66 | 97.99 | 5,514,922 | -1.95(-1.95%) |
Aug 09, 2019 | 100.66 | 101.03 | 99.40 | 99.93 | 4,501,662 | -1.16(-1.14%) |
Aug 08, 2019 | 100.61 | 101.39 | 100.39 | 101.09 | 4,696,097 | +0.79(+0.79%) |
Aug 07, 2019 | 99.20 | 100.70 | 98.18 | 100.30 | 7,851,821 | +0.86(+0.87%) |
Aug 06, 2019 | 98.43 | 99.96 | 97.88 | 99.43 | 7,569,023 | +1.34(+1.37%) |
Aug 05, 2019 | 100.11 | 100.11 | 97.88 | 98.09 | 8,165,826 | -3.32(-3.27%) |
Aug 02, 2019 | 101.72 | 102.09 | 100.25 | 101.41 | 6,102,424 | +0.02(+0.02%) |
Aug 01, 2019 | 102.26 | 103.98 | 101.33 | 101.39 | 8,040,679 | -0.93(-0.91%) |
Jul 31, 2019 | 103.74 | 104.14 | 101.62 | 102.32 | 6,699,611 | -1.56(-1.50%) |
Jul 30, 2019 | 103.88 | 104.19 | 103.51 | 103.88 | 3,274,164 | -0.19(-0.19%) |
Jul 29, 2019 | 104.60 | 104.73 | 103.60 | 104.07 | 4,041,352 | -0.70(-0.66%) |
Jul 26, 2019 | 103.93 | 105.06 | 103.65 | 104.77 | 5,101,625 | +0.74(+0.71%) |
Jul 25, 2019 | 103.99 | 104.18 | 103.50 | 104.02 | 4,154,939 | +0.20(+0.20%) |
Jul 24, 2019 | 103.85 | 104.55 | 103.42 | 103.82 | 4,506,433 | -0.08(-0.08%) |
Jul 23, 2019 | 104.86 | 104.93 | 103.42 | 103.90 | 6,207,697 | -0.68(-0.65%) |
Jul 22, 2019 | 105.77 | 105.99 | 104.12 | 104.58 | 4,876,804 | -1.00(-0.95%) |
Jul 19, 2019 | 106.60 | 106.89 | 105.54 | 105.58 | 4,095,540 | -0.76(-0.71%) |
Jul 18, 2019 | 106.00 | 106.40 | 105.43 | 106.34 | 3,478,898 | +0.11(+0.10%) |
Jul 17, 2019 | 106.42 | 106.76 | 105.86 | 106.23 | 2,900,321 | -0.15(-0.14%) |
Jul 16, 2019 | 106.91 | 107.06 | 105.71 | 106.38 | 3,762,914 | -0.20(-0.19%) |
Jul 15, 2019 | 106.29 | 106.67 | 106.09 | 106.58 | 3,609,732 | +0.35(+0.33%) |
Jul 12, 2019 | 105.76 | 106.39 | 105.32 | 106.23 | 4,038,256 | +0.63(+0.60%) |
Jul 11, 2019 | 105.06 | 105.62 | 104.77 | 105.60 | 4,203,133 | +0.87(+0.83%) |
Jul 10, 2019 | 104.86 | 105.31 | 104.18 | 104.73 | 4,939,808 | +0.09(+0.09%) |
Jul 09, 2019 | 104.64 | 105.10 | 104.38 | 104.64 | 5,851,054 | +0.15(+0.14%) |
Jul 08, 2019 | 103.75 | 104.68 | 103.54 | 104.49 | 5,087,122 | +0.69(+0.66%) |
Jul 05, 2019 | 103.82 | 104.04 | 103.09 | 103.80 | 3,861,441 | -0.31(-0.30%) |
Jul 03, 2019 | 103.06 | 104.19 | 102.89 | 104.12 | 3,460,022 | +0.67(+0.64%) |
Jul 02, 2019 | 102.73 | 103.46 | 102.28 | 103.45 | 4,383,373 | +0.91(+0.89%) |