Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.00 | 103.81 | 102.67 | 103.59 | 2,246,288 | +0.98(+0.96%) |
Sep 27, 2019 | 105.71 | 105.78 | 102.12 | 102.61 | 3,023,700 | -2.46(-2.34%) |
Sep 26, 2019 | 104.19 | 105.33 | 103.81 | 105.07 | 3,641,408 | +1.13(+1.09%) |
Sep 25, 2019 | 104.18 | 104.58 | 102.33 | 103.94 | 3,434,477 | +0.18(+0.17%) |
Sep 24, 2019 | 105.34 | 106.76 | 103.54 | 103.76 | 6,844,263 | -1.28(-1.22%) |
Sep 23, 2019 | 103.38 | 105.24 | 103.38 | 105.04 | 4,161,554 | +0.96(+0.92%) |
Sep 20, 2019 | 105.06 | 106.09 | 103.88 | 104.08 | 6,635,500 | -0.83(-0.79%) |
Sep 19, 2019 | 104.02 | 105.84 | 104.01 | 104.91 | 4,908,544 | +0.57(+0.55%) |
Sep 18, 2019 | 105.00 | 105.00 | 102.67 | 104.34 | 4,571,458 | -0.48(-0.46%) |
Sep 17, 2019 | 104.55 | 105.25 | 104.06 | 104.82 | 2,511,528 | +1.20(+1.16%) |
Sep 16, 2019 | 101.78 | 104.32 | 101.50 | 103.62 | 2,489,720 | +1.02(+0.99%) |
Sep 13, 2019 | 103.76 | 103.96 | 102.06 | 102.60 | 2,856,000 | -1.29(-1.24%) |
Sep 12, 2019 | 103.29 | 104.81 | 102.93 | 103.89 | 4,468,608 | +1.89(+1.85%) |
Sep 11, 2019 | 103.30 | 103.72 | 101.34 | 102.00 | 4,682,395 | -1.69(-1.63%) |
Sep 10, 2019 | 105.72 | 106.19 | 101.90 | 103.69 | 4,909,204 | -2.99(-2.80%) |
Sep 09, 2019 | 108.81 | 109.20 | 105.92 | 106.68 | 4,541,718 | -1.94(-1.79%) |
Sep 06, 2019 | 108.67 | 109.92 | 108.56 | 108.62 | 4,046,900 | -0.08(-0.07%) |
Sep 05, 2019 | 107.63 | 108.82 | 106.88 | 108.70 | 4,913,878 | +2.41(+2.27%) |
Sep 04, 2019 | 106.36 | 106.66 | 105.76 | 106.29 | 3,608,372 | +0.45(+0.43%) |
Sep 03, 2019 | 107.09 | 107.21 | 105.62 | 105.84 | 2,529,129 | -1.10(-1.03%) |
Aug 30, 2019 | 108.05 | 108.32 | 106.32 | 106.94 | 4,353,300 | -0.70(-0.65%) |
Aug 29, 2019 | 107.85 | 108.28 | 107.32 | 107.64 | 1,991,097 | +0.89(+0.83%) |
Aug 28, 2019 | 106.38 | 106.96 | 105.76 | 106.75 | 1,491,262 | -0.23(-0.21%) |
Aug 27, 2019 | 107.19 | 107.34 | 106.09 | 106.98 | 3,451,960 | +0.60(+0.56%) |
Aug 26, 2019 | 105.51 | 106.41 | 105.04 | 106.38 | 3,320,125 | +1.70(+1.62%) |
Aug 23, 2019 | 107.81 | 108.19 | 104.34 | 104.68 | 4,545,500 | -3.48(-3.22%) |
Aug 22, 2019 | 107.99 | 108.53 | 106.95 | 108.16 | 2,818,824 | +0.60(+0.56%) |
Aug 21, 2019 | 107.77 | 108.00 | 106.93 | 107.56 | 2,552,634 | +0.57(+0.53%) |
Aug 20, 2019 | 107.54 | 108.00 | 106.85 | 106.99 | 4,713,494 | -0.76(-0.71%) |
Aug 19, 2019 | 108.10 | 108.57 | 106.67 | 107.75 | 5,335,744 | +0.49(+0.46%) |
Aug 16, 2019 | 106.42 | 107.48 | 105.54 | 107.26 | 5,899,400 | +1.77(+1.68%) |
Aug 15, 2019 | 102.52 | 105.93 | 101.99 | 105.49 | 5,207,060 | +3.09(+3.02%) |
Aug 14, 2019 | 104.64 | 105.25 | 101.67 | 102.40 | 3,934,879 | -3.38(-3.20%) |
Aug 13, 2019 | 104.25 | 105.82 | 103.85 | 105.78 | 8,490,261 | +1.57(+1.51%) |
Aug 12, 2019 | 104.93 | 105.73 | 103.50 | 104.21 | 5,054,593 | -1.09(-1.04%) |
Aug 09, 2019 | 105.08 | 105.55 | 104.05 | 105.30 | 4,169,200 | -0.13(-0.12%) |
Aug 08, 2019 | 105.92 | 106.20 | 105.01 | 105.43 | 4,644,977 | +0.46(+0.44%) |
Aug 07, 2019 | 101.79 | 105.50 | 101.17 | 104.97 | 5,600,903 | +1.95(+1.89%) |
Aug 06, 2019 | 101.18 | 103.30 | 101.14 | 103.02 | 5,443,239 | +2.57(+2.56%) |
Aug 05, 2019 | 102.73 | 103.36 | 99.55 | 100.45 | 7,151,600 | -3.87(-3.71%) |
Aug 02, 2019 | 103.90 | 104.83 | 103.25 | 104.32 | 4,358,200 | -0.34(-0.32%) |
Aug 01, 2019 | 107.06 | 107.06 | 104.18 | 104.66 | 6,432,782 | -0.77(-0.73%) |
Jul 31, 2019 | 104.84 | 106.88 | 103.97 | 105.43 | 8,796,242 | +1.52(+1.46%) |
Jul 30, 2019 | 102.78 | 104.22 | 102.78 | 103.91 | 11,513,734 | -0.73(-0.70%) |
Jul 29, 2019 | 102.71 | 105.01 | 102.49 | 104.64 | 41,146,352 | +2.34(+2.29%) |
Jul 26, 2019 | 98.97 | 104.31 | 98.51 | 102.30 | 22,063,400 | +5.94(+6.16%) |
Jul 25, 2019 | 95.47 | 97.18 | 94.50 | 96.36 | 7,094,887 | +2.19(+2.33%) |
Jul 24, 2019 | 95.07 | 95.29 | 92.86 | 94.17 | 3,579,302 | -1.13(-1.19%) |
Jul 23, 2019 | 95.77 | 95.77 | 94.33 | 95.30 | 3,284,239 | +0.00(+0.00%) |
Jul 22, 2019 | 95.83 | 96.16 | 95.20 | 95.30 | 3,724,459 | -0.09(-0.09%) |
Jul 19, 2019 | 96.72 | 97.25 | 94.90 | 95.39 | 6,020,700 | -1.48(-1.53%) |
Jul 18, 2019 | 94.17 | 96.98 | 94.00 | 96.87 | 10,758,154 | +2.76(+2.93%) |
Jul 17, 2019 | 94.11 | 94.70 | 93.60 | 94.11 | 2,769,279 | +0.20(+0.21%) |
Jul 16, 2019 | 94.72 | 95.22 | 93.66 | 93.91 | 2,051,092 | -0.84(-0.89%) |
Jul 15, 2019 | 94.94 | 95.42 | 94.40 | 94.75 | 2,398,387 | +0.24(+0.25%) |
Jul 12, 2019 | 93.87 | 94.64 | 93.33 | 94.51 | 2,322,200 | +0.82(+0.88%) |
Jul 11, 2019 | 93.80 | 94.30 | 93.17 | 93.69 | 3,118,150 | -0.17(-0.18%) |
Jul 10, 2019 | 94.36 | 94.89 | 93.30 | 93.86 | 2,582,165 | +0.02(+0.02%) |
Jul 09, 2019 | 92.82 | 93.90 | 92.28 | 93.84 | 3,104,220 | +0.26(+0.28%) |
Jul 08, 2019 | 94.10 | 94.60 | 93.52 | 93.58 | 2,547,910 | -0.88(-0.93%) |
Jul 05, 2019 | 93.34 | 94.48 | 92.51 | 94.46 | 1,593,000 | +0.23(+0.24%) |
Jul 03, 2019 | 94.37 | 94.44 | 93.66 | 94.23 | 1,460,300 | +0.64(+0.68%) |
Jul 02, 2019 | 92.54 | 93.61 | 92.15 | 93.59 | 2,902,549 | +1.12(+1.21%) |