Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.91 | 105.23 | 104.15 | 104.54 | 967,621 | -0.37(-0.35%) |
Sep 27, 2019 | 106.39 | 106.39 | 104.14 | 104.91 | 1,108,816 | -1.23(-1.16%) |
Sep 26, 2019 | 104.66 | 106.19 | 104.43 | 106.14 | 923,912 | +1.94(+1.86%) |
Sep 25, 2019 | 103.75 | 104.80 | 103.23 | 104.20 | 1,240,251 | +0.52(+0.50%) |
Sep 24, 2019 | 104.55 | 104.88 | 102.98 | 103.68 | 1,515,295 | -0.58(-0.56%) |
Sep 23, 2019 | 103.68 | 105.21 | 103.29 | 104.26 | 1,256,935 | +0.11(+0.11%) |
Sep 20, 2019 | 104.49 | 105.76 | 103.87 | 104.15 | 4,593,572 | +0.06(+0.06%) |
Sep 19, 2019 | 104.82 | 104.88 | 103.75 | 104.09 | 962,730 | -0.33(-0.32%) |
Sep 18, 2019 | 105.25 | 105.25 | 103.50 | 104.42 | 1,054,216 | -0.61(-0.58%) |
Sep 17, 2019 | 105.58 | 105.86 | 104.09 | 105.02 | 1,041,098 | -0.66(-0.63%) |
Sep 16, 2019 | 105.13 | 105.77 | 104.28 | 105.69 | 989,985 | +0.50(+0.48%) |
Sep 13, 2019 | 106.86 | 107.34 | 104.58 | 105.18 | 1,085,212 | -1.62(-1.52%) |
Sep 12, 2019 | 106.16 | 106.91 | 104.34 | 106.81 | 1,432,079 | +1.13(+1.07%) |
Sep 11, 2019 | 104.63 | 105.69 | 103.80 | 105.68 | 922,419 | +0.89(+0.85%) |
Sep 10, 2019 | 103.80 | 104.79 | 103.30 | 104.79 | 1,306,529 | +0.44(+0.42%) |
Sep 09, 2019 | 103.94 | 104.82 | 101.01 | 104.35 | 1,230,105 | +0.15(+0.15%) |
Sep 06, 2019 | 104.00 | 104.54 | 103.78 | 104.20 | 590,389 | +0.44(+0.43%) |
Sep 05, 2019 | 103.98 | 103.98 | 102.29 | 103.76 | 773,786 | -0.08(-0.08%) |
Sep 04, 2019 | 103.85 | 104.47 | 103.35 | 103.84 | 718,878 | +0.74(+0.71%) |
Sep 03, 2019 | 102.28 | 103.16 | 102.02 | 103.10 | 684,832 | +0.30(+0.30%) |
Aug 30, 2019 | 102.97 | 103.25 | 102.36 | 102.80 | 566,404 | +0.26(+0.26%) |
Aug 29, 2019 | 102.01 | 102.98 | 101.71 | 102.53 | 455,305 | +1.16(+1.15%) |
Aug 28, 2019 | 101.02 | 101.65 | 100.84 | 101.37 | 416,755 | +0.32(+0.32%) |
Aug 27, 2019 | 102.26 | 102.59 | 100.96 | 101.05 | 733,288 | -0.63(-0.62%) |
Aug 26, 2019 | 101.49 | 101.75 | 100.49 | 101.69 | 578,007 | +0.96(+0.95%) |
Aug 23, 2019 | 102.05 | 102.61 | 100.37 | 100.72 | 707,818 | -1.68(-1.64%) |
Aug 22, 2019 | 102.63 | 102.69 | 101.09 | 102.41 | 592,032 | +0.21(+0.20%) |
Aug 21, 2019 | 102.26 | 102.86 | 101.52 | 102.20 | 927,050 | +0.06(+0.06%) |
Aug 20, 2019 | 102.38 | 102.95 | 101.94 | 102.13 | 615,581 | -0.64(-0.62%) |
Aug 19, 2019 | 103.37 | 103.44 | 102.61 | 102.78 | 505,681 | +0.14(+0.14%) |
Aug 16, 2019 | 102.04 | 103.07 | 101.40 | 102.63 | 708,817 | +0.90(+0.88%) |
Aug 15, 2019 | 100.50 | 102.01 | 100.50 | 101.73 | 949,937 | +1.18(+1.17%) |
Aug 14, 2019 | 101.25 | 101.55 | 100.25 | 100.56 | 727,387 | -1.33(-1.30%) |
Aug 13, 2019 | 101.46 | 102.53 | 101.22 | 101.89 | 742,144 | +0.33(+0.32%) |
Aug 12, 2019 | 103.17 | 103.22 | 101.17 | 101.56 | 904,960 | -1.98(-1.91%) |
Aug 09, 2019 | 104.63 | 104.86 | 102.68 | 103.53 | 670,715 | -1.25(-1.19%) |
Aug 08, 2019 | 103.08 | 105.09 | 102.56 | 104.78 | 770,126 | +1.95(+1.89%) |
Aug 07, 2019 | 100.98 | 103.85 | 100.33 | 102.84 | 916,630 | +1.03(+1.01%) |
Aug 06, 2019 | 102.24 | 103.25 | 101.23 | 101.81 | 1,119,698 | -0.12(-0.12%) |
Aug 05, 2019 | 103.37 | 103.37 | 100.62 | 101.93 | 1,159,829 | -2.25(-2.16%) |
Aug 02, 2019 | 104.41 | 105.06 | 103.72 | 104.18 | 632,114 | -0.15(-0.15%) |
Aug 01, 2019 | 105.97 | 106.44 | 103.22 | 104.34 | 1,296,284 | -2.09(-1.96%) |
Jul 31, 2019 | 107.67 | 109.37 | 105.84 | 106.42 | 1,104,276 | -0.05(-0.05%) |
Jul 30, 2019 | 106.46 | 107.49 | 105.70 | 106.47 | 683,320 | +0.58(+0.54%) |
Jul 29, 2019 | 105.39 | 106.48 | 105.05 | 105.90 | 824,832 | +0.79(+0.75%) |
Jul 26, 2019 | 104.73 | 105.30 | 104.30 | 105.10 | 575,398 | +0.56(+0.54%) |
Jul 25, 2019 | 104.22 | 104.74 | 103.78 | 104.54 | 563,707 | +0.23(+0.22%) |
Jul 24, 2019 | 103.70 | 104.53 | 103.47 | 104.31 | 607,219 | +0.21(+0.20%) |
Jul 23, 2019 | 103.30 | 104.24 | 102.78 | 104.10 | 639,627 | +1.32(+1.28%) |
Jul 22, 2019 | 102.30 | 102.96 | 101.74 | 102.78 | 945,107 | +0.26(+0.26%) |
Jul 19, 2019 | 104.65 | 104.88 | 102.44 | 102.52 | 706,443 | -1.85(-1.77%) |
Jul 18, 2019 | 104.27 | 104.69 | 103.42 | 104.37 | 709,314 | +0.19(+0.18%) |
Jul 17, 2019 | 105.42 | 105.64 | 103.52 | 104.18 | 526,064 | -1.02(-0.97%) |
Jul 16, 2019 | 105.30 | 105.62 | 104.94 | 105.20 | 541,800 | -0.54(-0.51%) |
Jul 15, 2019 | 106.35 | 106.35 | 105.53 | 105.74 | 441,009 | -0.16(-0.15%) |
Jul 12, 2019 | 106.11 | 106.39 | 105.60 | 105.91 | 364,277 | -0.15(-0.14%) |
Jul 11, 2019 | 107.06 | 107.91 | 105.66 | 106.06 | 886,116 | -1.10(-1.03%) |
Jul 10, 2019 | 105.72 | 107.41 | 105.72 | 107.16 | 834,935 | +1.46(+1.38%) |
Jul 09, 2019 | 105.76 | 106.25 | 105.23 | 105.70 | 1,106,026 | -0.24(-0.23%) |
Jul 08, 2019 | 105.43 | 106.25 | 105.05 | 105.94 | 719,007 | +0.38(+0.36%) |
Jul 05, 2019 | 105.74 | 106.12 | 103.73 | 105.56 | 496,946 | -0.94(-0.88%) |
Jul 03, 2019 | 105.34 | 106.65 | 104.86 | 106.50 | 431,986 | +1.47(+1.39%) |
Jul 02, 2019 | 103.57 | 105.17 | 103.28 | 105.03 | 711,412 | +1.69(+1.63%) |