Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 109.42 | 111.58 | 109.42 | 110.71 | 5,260,091 | +1.66(+1.52%) |
Sep 27, 2019 | 109.94 | 110.45 | 108.39 | 109.05 | 3,096,080 | -0.24(-0.22%) |
Sep 26, 2019 | 108.99 | 109.53 | 107.65 | 109.28 | 3,040,177 | +0.30(+0.27%) |
Sep 25, 2019 | 107.91 | 109.34 | 107.23 | 108.99 | 3,344,614 | +1.13(+1.04%) |
Sep 24, 2019 | 108.48 | 108.78 | 107.39 | 107.86 | 4,349,912 | -0.30(-0.27%) |
Sep 23, 2019 | 107.49 | 108.27 | 107.01 | 108.16 | 2,430,181 | +0.15(+0.13%) |
Sep 20, 2019 | 109.05 | 109.50 | 107.97 | 108.01 | 6,853,937 | -0.83(-0.76%) |
Sep 19, 2019 | 108.45 | 110.41 | 108.44 | 108.84 | 4,179,895 | +0.57(+0.53%) |
Sep 18, 2019 | 108.14 | 108.33 | 106.97 | 108.27 | 2,620,193 | +0.02(+0.01%) |
Sep 17, 2019 | 108.47 | 108.47 | 107.08 | 108.25 | 3,862,540 | -0.21(-0.20%) |
Sep 16, 2019 | 108.53 | 109.35 | 108.31 | 108.47 | 2,532,914 | -0.91(-0.83%) |
Sep 13, 2019 | 109.87 | 110.12 | 109.06 | 109.37 | 2,898,520 | +0.04(+0.03%) |
Sep 12, 2019 | 109.65 | 109.66 | 108.01 | 109.34 | 3,289,928 | +0.02(+0.01%) |
Sep 11, 2019 | 110.27 | 110.48 | 108.64 | 109.32 | 5,081,543 | -1.10(-1.00%) |
Sep 10, 2019 | 108.86 | 110.74 | 108.83 | 110.42 | 6,541,230 | +1.87(+1.72%) |
Sep 09, 2019 | 107.03 | 108.88 | 106.93 | 108.56 | 5,552,062 | +1.55(+1.44%) |
Sep 06, 2019 | 107.74 | 107.74 | 106.93 | 107.01 | 3,385,328 | -0.30(-0.28%) |
Sep 05, 2019 | 105.29 | 107.87 | 105.09 | 107.32 | 6,583,553 | +3.54(+3.41%) |
Sep 04, 2019 | 103.31 | 103.86 | 102.89 | 103.78 | 2,971,398 | +1.69(+1.66%) |
Sep 03, 2019 | 102.66 | 102.70 | 101.50 | 102.09 | 3,714,665 | -1.09(-1.06%) |
Aug 30, 2019 | 103.22 | 103.59 | 102.29 | 103.18 | 3,888,819 | +0.50(+0.48%) |
Aug 29, 2019 | 102.15 | 103.30 | 102.04 | 102.68 | 3,904,965 | +1.61(+1.60%) |
Aug 28, 2019 | 99.30 | 101.17 | 99.00 | 101.07 | 3,573,367 | +1.21(+1.21%) |
Aug 27, 2019 | 99.88 | 100.26 | 99.20 | 99.86 | 6,211,040 | +0.90(+0.91%) |
Aug 26, 2019 | 99.73 | 99.96 | 98.33 | 98.96 | 3,723,843 | +0.32(+0.32%) |
Aug 23, 2019 | 102.01 | 102.21 | 98.08 | 98.64 | 6,329,692 | -3.62(-3.54%) |
Aug 22, 2019 | 102.54 | 103.29 | 101.87 | 102.26 | 3,540,078 | +0.05(+0.05%) |
Aug 21, 2019 | 102.74 | 103.49 | 101.86 | 102.20 | 3,686,391 | +0.95(+0.94%) |
Aug 20, 2019 | 102.96 | 102.99 | 101.11 | 101.25 | 3,965,286 | -1.55(-1.51%) |
Aug 19, 2019 | 102.68 | 103.79 | 102.68 | 102.80 | 4,157,622 | +0.98(+0.96%) |
Aug 16, 2019 | 101.28 | 102.46 | 101.22 | 101.83 | 3,956,336 | +1.40(+1.39%) |
Aug 15, 2019 | 99.92 | 100.77 | 99.16 | 100.43 | 4,910,900 | +0.51(+0.51%) |
Aug 14, 2019 | 101.94 | 102.13 | 99.71 | 99.92 | 6,717,260 | -3.46(-3.34%) |
Aug 13, 2019 | 101.86 | 103.97 | 101.11 | 103.38 | 5,978,010 | +1.27(+1.24%) |
Aug 12, 2019 | 103.28 | 103.44 | 101.39 | 102.10 | 5,023,630 | -1.53(-1.48%) |
Aug 09, 2019 | 106.02 | 106.06 | 103.04 | 103.63 | 6,889,009 | -3.02(-2.83%) |
Aug 08, 2019 | 105.40 | 106.90 | 104.88 | 106.66 | 6,911,214 | +1.99(+1.90%) |
Aug 07, 2019 | 104.39 | 105.02 | 102.64 | 104.67 | 7,883,455 | -1.22(-1.15%) |
Aug 06, 2019 | 106.87 | 107.20 | 104.82 | 105.89 | 6,736,942 | -0.02(-0.02%) |
Aug 05, 2019 | 109.09 | 109.18 | 104.70 | 105.91 | 9,451,536 | -4.88(-4.41%) |
Aug 02, 2019 | 112.13 | 115.08 | 109.55 | 110.79 | 10,767,529 | -2.31(-2.04%) |
Aug 01, 2019 | 112.03 | 114.98 | 111.73 | 113.10 | 8,431,292 | +1.56(+1.40%) |
Jul 31, 2019 | 112.64 | 113.00 | 110.15 | 111.54 | 4,946,532 | -1.15(-1.02%) |
Jul 30, 2019 | 112.86 | 113.16 | 112.28 | 112.69 | 3,499,013 | -0.84(-0.74%) |
Jul 29, 2019 | 113.70 | 113.98 | 113.10 | 113.53 | 2,758,471 | -0.36(-0.32%) |
Jul 26, 2019 | 113.61 | 113.92 | 112.94 | 113.89 | 3,860,080 | +0.73(+0.65%) |
Jul 25, 2019 | 112.73 | 113.33 | 111.82 | 113.16 | 4,122,473 | +0.27(+0.24%) |
Jul 24, 2019 | 112.95 | 113.95 | 112.26 | 112.89 | 3,923,921 | -0.26(-0.23%) |
Jul 23, 2019 | 113.29 | 113.41 | 111.64 | 113.15 | 4,971,716 | +0.48(+0.43%) |
Jul 22, 2019 | 112.98 | 114.32 | 112.64 | 112.67 | 5,439,967 | +0.05(+0.04%) |
Jul 19, 2019 | 112.83 | 114.05 | 112.52 | 112.62 | 9,689,540 | +0.04(+0.03%) |
Jul 18, 2019 | 107.22 | 113.10 | 106.99 | 112.58 | 16,871,694 | +4.94(+4.59%) |
Jul 17, 2019 | 108.06 | 108.20 | 106.81 | 107.65 | 8,046,683 | -0.35(-0.32%) |
Jul 16, 2019 | 107.72 | 108.38 | 107.61 | 108.00 | 4,617,358 | +0.16(+0.15%) |
Jul 15, 2019 | 107.51 | 107.98 | 106.93 | 107.84 | 3,147,586 | +0.44(+0.41%) |
Jul 12, 2019 | 106.78 | 107.54 | 106.59 | 107.40 | 3,702,987 | +1.13(+1.06%) |
Jul 11, 2019 | 105.93 | 106.53 | 105.56 | 106.27 | 2,835,108 | +0.58(+0.55%) |
Jul 10, 2019 | 105.34 | 106.78 | 105.18 | 105.69 | 3,341,118 | +0.86(+0.82%) |
Jul 09, 2019 | 105.80 | 106.08 | 104.68 | 104.83 | 4,472,365 | -0.93(-0.88%) |
Jul 08, 2019 | 106.13 | 106.31 | 105.54 | 105.77 | 3,183,437 | -0.61(-0.57%) |
Jul 05, 2019 | 105.99 | 106.46 | 105.27 | 106.38 | 2,837,512 | -0.12(-0.11%) |
Jul 03, 2019 | 105.88 | 106.71 | 105.66 | 106.50 | 2,565,456 | +0.99(+0.94%) |
Jul 02, 2019 | 105.15 | 105.66 | 104.94 | 105.50 | 3,203,122 | +0.26(+0.24%) |