Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,644 | +0.46(+0.44%) |
Sep 27, 2019 | 108.04 | 110.19 | 104.38 | 105.11 | 2,553,060 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.38 | 107.15 | 1,821,205 | -0.73(-0.67%) |
Sep 25, 2019 | 106.20 | 108.30 | 104.96 | 107.88 | 1,573,880 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.67 | 106.00 | 106.19 | 3,416,588 | +1.21(+1.16%) |
Sep 23, 2019 | 104.03 | 105.84 | 103.65 | 104.97 | 2,169,295 | -0.62(-0.59%) |
Sep 20, 2019 | 108.33 | 109.22 | 105.21 | 105.59 | 1,992,190 | -2.65(-2.45%) |
Sep 19, 2019 | 109.72 | 110.45 | 107.41 | 108.25 | 2,222,405 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.43 | 109.62 | 1,939,501 | -1.00(-0.90%) |
Sep 17, 2019 | 111.62 | 111.86 | 109.33 | 110.62 | 3,547,894 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.78 | 113.22 | 1,498,491 | -0.83(-0.73%) |
Sep 13, 2019 | 115.10 | 116.74 | 113.79 | 114.05 | 1,751,508 | +0.37(+0.32%) |
Sep 12, 2019 | 111.33 | 116.21 | 110.77 | 113.68 | 2,810,462 | +2.68(+2.41%) |
Sep 11, 2019 | 114.15 | 114.57 | 109.16 | 111.00 | 2,627,847 | -2.49(-2.20%) |
Sep 10, 2019 | 111.17 | 113.51 | 110.51 | 113.50 | 1,604,042 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.32 | 2,120,383 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.33 | 108.21 | 1,987,659 | +0.11(+0.10%) |
Sep 05, 2019 | 107.69 | 109.41 | 107.19 | 108.10 | 1,913,683 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.75 | 104.19 | 105.76 | 2,124,800 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.33 | 2,464,052 | -4.62(-4.32%) |
Aug 30, 2019 | 104.28 | 107.61 | 103.57 | 106.95 | 2,765,730 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.40 | 103.24 | 5,702,134 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.73 | 100.01 | 102.27 | 3,878,840 | +1.14(+1.12%) |
Aug 27, 2019 | 103.58 | 103.58 | 100.90 | 101.13 | 2,041,731 | -1.22(-1.19%) |
Aug 26, 2019 | 103.92 | 104.31 | 101.84 | 102.35 | 1,720,185 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.32 | 100.69 | 102.28 | 2,783,546 | -4.66(-4.36%) |
Aug 22, 2019 | 110.69 | 111.61 | 106.85 | 106.94 | 1,691,800 | -3.33(-3.02%) |
Aug 21, 2019 | 112.15 | 112.42 | 109.48 | 110.27 | 1,758,638 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.40 | 107.46 | 110.70 | 1,749,204 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.04 | 106.31 | 109.15 | 3,276,944 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.05 | 100.50 | 102.49 | 2,236,168 | +2.96(+2.98%) |
Aug 15, 2019 | 101.71 | 102.56 | 99.07 | 99.53 | 2,038,077 | -0.81(-0.80%) |
Aug 14, 2019 | 102.35 | 103.22 | 99.57 | 100.33 | 2,796,197 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.92 | 102.47 | 104.76 | 2,724,313 | +1.80(+1.75%) |
Aug 12, 2019 | 103.39 | 104.03 | 102.47 | 102.96 | 2,270,360 | -1.78(-1.70%) |
Aug 09, 2019 | 106.14 | 106.64 | 102.47 | 104.74 | 1,661,355 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.43 | 107.24 | 1,642,686 | +1.55(+1.46%) |
Aug 07, 2019 | 104.02 | 106.87 | 101.17 | 105.69 | 3,488,039 | -1.90(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.58 | 3,625,393 | +0.74(+0.69%) |
Aug 05, 2019 | 110.18 | 110.74 | 106.03 | 106.84 | 3,719,219 | -8.27(-7.19%) |
Aug 02, 2019 | 116.60 | 118.55 | 113.71 | 115.11 | 2,524,736 | -3.10(-2.62%) |
Aug 01, 2019 | 124.77 | 126.50 | 116.42 | 118.21 | 3,554,098 | -6.88(-5.50%) |
Jul 31, 2019 | 130.41 | 130.41 | 122.38 | 125.09 | 2,400,741 | -5.33(-4.09%) |
Jul 30, 2019 | 131.25 | 131.93 | 129.83 | 130.41 | 1,341,096 | -2.56(-1.92%) |
Jul 29, 2019 | 133.97 | 134.03 | 130.50 | 132.97 | 891,967 | -1.12(-0.83%) |
Jul 26, 2019 | 133.80 | 134.96 | 132.86 | 134.09 | 945,840 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,705 | -2.03(-1.51%) |
Jul 24, 2019 | 132.46 | 135.88 | 131.63 | 134.64 | 1,413,280 | +1.66(+1.25%) |
Jul 23, 2019 | 129.97 | 133.25 | 129.43 | 132.97 | 1,402,222 | +4.29(+3.33%) |
Jul 22, 2019 | 128.92 | 129.98 | 127.46 | 128.68 | 1,159,277 | -0.81(-0.62%) |
Jul 19, 2019 | 130.68 | 131.76 | 129.41 | 129.49 | 1,023,308 | -0.42(-0.33%) |
Jul 18, 2019 | 130.25 | 130.53 | 129.22 | 129.91 | 900,186 | -0.77(-0.59%) |
Jul 17, 2019 | 133.91 | 133.99 | 130.26 | 130.68 | 1,343,390 | -3.32(-2.48%) |
Jul 16, 2019 | 132.71 | 135.85 | 131.61 | 134.00 | 2,346,719 | +1.51(+1.14%) |
Jul 15, 2019 | 128.80 | 132.70 | 128.31 | 132.49 | 2,756,186 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.16 | 125.69 | 128.76 | 1,756,605 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.40 | 125.64 | 1,889,197 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.29 | 122.96 | 125.35 | 3,125,440 | -3.26(-2.53%) |
Jul 09, 2019 | 127.18 | 129.01 | 126.43 | 128.61 | 1,803,938 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.00 | 126.16 | 127.96 | 1,262,301 | +0.24(+0.19%) |
Jul 05, 2019 | 127.69 | 128.32 | 126.03 | 127.72 | 1,190,099 | -0.55(-0.43%) |
Jul 03, 2019 | 128.21 | 129.38 | 127.12 | 128.27 | 1,200,289 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.90 | 124.72 | 127.88 | 1,486,434 | +1.66(+1.32%) |