Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105.84 | 106.45 | 104.87 | 105.57 | 1,562,566 | +0.46(+0.44%) |
Sep 27, 2019 | 108.05 | 110.19 | 104.39 | 105.11 | 2,552,933 | -2.04(-1.91%) |
Sep 26, 2019 | 107.30 | 108.64 | 106.39 | 107.15 | 1,821,114 | -0.73(-0.68%) |
Sep 25, 2019 | 106.20 | 108.31 | 104.97 | 107.88 | 1,573,801 | +1.69(+1.59%) |
Sep 24, 2019 | 108.57 | 109.68 | 106.01 | 106.19 | 3,416,418 | +1.21(+1.16%) |
Sep 23, 2019 | 104.04 | 105.84 | 103.66 | 104.98 | 2,169,187 | -0.62(-0.59%) |
Sep 20, 2019 | 108.34 | 109.22 | 105.21 | 105.60 | 1,992,091 | -2.65(-2.45%) |
Sep 19, 2019 | 109.73 | 110.46 | 107.42 | 108.25 | 2,222,294 | -1.38(-1.26%) |
Sep 18, 2019 | 110.50 | 111.31 | 108.44 | 109.63 | 1,939,404 | -1.00(-0.90%) |
Sep 17, 2019 | 111.63 | 111.86 | 109.34 | 110.63 | 3,547,717 | -2.59(-2.29%) |
Sep 16, 2019 | 112.19 | 113.90 | 111.79 | 113.22 | 1,498,416 | -0.84(-0.73%) |
Sep 13, 2019 | 115.11 | 116.75 | 113.80 | 114.06 | 1,751,421 | +0.37(+0.32%) |
Sep 12, 2019 | 111.34 | 116.21 | 110.78 | 113.69 | 2,810,322 | +2.68(+2.41%) |
Sep 11, 2019 | 114.16 | 114.57 | 109.16 | 111.01 | 2,627,716 | -2.50(-2.20%) |
Sep 10, 2019 | 111.17 | 113.52 | 110.51 | 113.50 | 1,603,962 | +2.17(+1.95%) |
Sep 09, 2019 | 108.92 | 112.28 | 108.92 | 111.33 | 2,120,277 | +3.12(+2.88%) |
Sep 06, 2019 | 108.14 | 109.17 | 106.34 | 108.21 | 1,987,560 | +0.11(+0.10%) |
Sep 05, 2019 | 107.70 | 109.42 | 107.19 | 108.11 | 1,913,587 | +2.34(+2.21%) |
Sep 04, 2019 | 105.89 | 106.76 | 104.19 | 105.77 | 2,124,694 | +3.43(+3.35%) |
Sep 03, 2019 | 103.47 | 104.11 | 101.24 | 102.34 | 2,463,929 | -4.62(-4.32%) |
Aug 30, 2019 | 104.29 | 107.62 | 103.57 | 106.96 | 2,765,592 | +3.72(+3.60%) |
Aug 29, 2019 | 103.91 | 104.78 | 102.41 | 103.24 | 5,701,849 | +0.97(+0.95%) |
Aug 28, 2019 | 100.86 | 102.74 | 100.02 | 102.27 | 3,878,647 | +1.14(+1.12%) |
Aug 27, 2019 | 103.59 | 103.59 | 100.90 | 101.13 | 2,041,630 | -1.22(-1.19%) |
Aug 26, 2019 | 103.93 | 104.32 | 101.84 | 102.36 | 1,720,099 | +0.08(+0.08%) |
Aug 23, 2019 | 105.82 | 106.33 | 100.70 | 102.28 | 2,783,408 | -4.66(-4.36%) |
Aug 22, 2019 | 110.70 | 111.62 | 106.85 | 106.94 | 1,691,716 | -3.33(-3.02%) |
Aug 21, 2019 | 112.16 | 112.43 | 109.48 | 110.27 | 1,758,550 | -0.44(-0.39%) |
Aug 20, 2019 | 108.51 | 111.41 | 107.47 | 110.71 | 1,749,116 | +1.55(+1.42%) |
Aug 19, 2019 | 106.52 | 110.05 | 106.32 | 109.16 | 3,276,781 | +6.66(+6.50%) |
Aug 16, 2019 | 101.15 | 103.06 | 100.50 | 102.49 | 2,236,056 | +2.96(+2.98%) |
Aug 15, 2019 | 101.72 | 102.56 | 99.08 | 99.53 | 2,037,976 | -0.81(-0.80%) |
Aug 14, 2019 | 102.36 | 103.22 | 99.58 | 100.34 | 2,796,057 | -4.42(-4.22%) |
Aug 13, 2019 | 102.47 | 108.93 | 102.47 | 104.76 | 2,724,177 | +1.80(+1.75%) |
Aug 12, 2019 | 103.40 | 104.04 | 102.47 | 102.96 | 2,270,246 | -1.78(-1.70%) |
Aug 09, 2019 | 106.15 | 106.65 | 102.47 | 104.74 | 1,661,272 | -2.50(-2.33%) |
Aug 08, 2019 | 106.67 | 108.19 | 105.44 | 107.24 | 1,642,604 | +1.55(+1.47%) |
Aug 07, 2019 | 104.02 | 106.88 | 101.17 | 105.69 | 3,487,865 | -1.89(-1.76%) |
Aug 06, 2019 | 107.94 | 109.96 | 105.27 | 107.59 | 3,625,212 | +0.74(+0.69%) |
Aug 05, 2019 | 110.19 | 110.74 | 106.04 | 106.85 | 3,719,033 | -8.27(-7.18%) |
Aug 02, 2019 | 116.61 | 118.55 | 113.72 | 115.12 | 2,524,610 | -3.10(-2.62%) |
Aug 01, 2019 | 124.78 | 126.51 | 116.43 | 118.22 | 3,553,920 | -6.88(-5.50%) |
Jul 31, 2019 | 130.42 | 130.42 | 122.39 | 125.09 | 2,400,622 | -5.33(-4.09%) |
Jul 30, 2019 | 131.26 | 131.94 | 129.83 | 130.42 | 1,341,029 | -2.56(-1.92%) |
Jul 29, 2019 | 133.98 | 134.04 | 130.51 | 132.98 | 891,922 | -1.11(-0.83%) |
Jul 26, 2019 | 133.81 | 134.97 | 132.87 | 134.09 | 945,793 | +1.48(+1.12%) |
Jul 25, 2019 | 133.88 | 134.32 | 131.88 | 132.61 | 1,125,648 | -2.03(-1.51%) |
Jul 24, 2019 | 132.47 | 135.88 | 131.64 | 134.64 | 1,413,210 | +1.66(+1.25%) |
Jul 23, 2019 | 129.98 | 133.26 | 129.44 | 132.98 | 1,402,151 | +4.29(+3.33%) |
Jul 22, 2019 | 128.93 | 129.99 | 127.47 | 128.69 | 1,159,219 | -0.81(-0.62%) |
Jul 19, 2019 | 130.69 | 131.77 | 129.42 | 129.50 | 1,023,257 | -0.42(-0.33%) |
Jul 18, 2019 | 130.26 | 130.54 | 129.23 | 129.92 | 900,141 | -0.77(-0.59%) |
Jul 17, 2019 | 133.92 | 134.00 | 130.27 | 130.69 | 1,343,323 | -3.32(-2.48%) |
Jul 16, 2019 | 132.72 | 135.85 | 131.61 | 134.01 | 2,346,601 | +1.51(+1.14%) |
Jul 15, 2019 | 128.81 | 132.71 | 128.31 | 132.50 | 2,756,048 | +3.73(+2.90%) |
Jul 12, 2019 | 125.84 | 129.17 | 125.70 | 128.77 | 1,756,517 | +3.12(+2.48%) |
Jul 11, 2019 | 125.60 | 127.60 | 124.41 | 125.65 | 1,889,103 | +0.30(+0.24%) |
Jul 10, 2019 | 129.40 | 130.30 | 122.97 | 125.35 | 3,125,284 | -3.26(-2.53%) |
Jul 09, 2019 | 127.19 | 129.02 | 126.44 | 128.61 | 1,803,847 | +0.64(+0.50%) |
Jul 08, 2019 | 127.10 | 128.01 | 126.17 | 127.97 | 1,262,238 | +0.24(+0.19%) |
Jul 05, 2019 | 127.70 | 128.32 | 126.03 | 127.73 | 1,190,039 | -0.55(-0.43%) |
Jul 03, 2019 | 128.22 | 129.38 | 127.12 | 128.28 | 1,200,229 | +0.39(+0.31%) |
Jul 02, 2019 | 125.03 | 127.91 | 124.73 | 127.88 | 1,486,360 | +1.66(+1.32%) |