Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 101.78 | 103.35 | 101.78 | 103.02 | 1,582,509 | +1.62(+1.60%) |
Sep 27, 2019 | 101.68 | 102.26 | 100.69 | 101.40 | 1,277,183 | -0.07(-0.07%) |
Sep 26, 2019 | 102.86 | 103.17 | 100.77 | 101.47 | 1,399,559 | -1.80(-1.74%) |
Sep 25, 2019 | 102.83 | 103.82 | 102.58 | 103.27 | 1,792,666 | +0.59(+0.58%) |
Sep 24, 2019 | 104.44 | 105.56 | 102.29 | 102.67 | 2,834,874 | -1.19(-1.15%) |
Sep 23, 2019 | 104.31 | 104.60 | 103.18 | 103.87 | 1,769,384 | -0.53(-0.51%) |
Sep 20, 2019 | 105.11 | 105.92 | 103.75 | 104.40 | 2,272,193 | -0.77(-0.73%) |
Sep 19, 2019 | 106.33 | 107.98 | 104.96 | 105.17 | 4,995,846 | -5.62(-5.07%) |
Sep 18, 2019 | 110.19 | 111.20 | 110.12 | 110.79 | 1,759,909 | +0.98(+0.90%) |
Sep 17, 2019 | 110.93 | 111.49 | 108.78 | 109.80 | 1,529,647 | -0.79(-0.72%) |
Sep 16, 2019 | 110.01 | 111.61 | 109.86 | 110.60 | 1,471,521 | -0.37(-0.34%) |
Sep 13, 2019 | 110.00 | 111.90 | 109.77 | 110.97 | 1,248,610 | +1.11(+1.01%) |
Sep 12, 2019 | 110.74 | 111.08 | 109.78 | 109.86 | 1,198,872 | -0.99(-0.90%) |
Sep 11, 2019 | 111.07 | 111.54 | 110.21 | 110.85 | 1,121,209 | +0.22(+0.20%) |
Sep 10, 2019 | 110.49 | 110.81 | 108.87 | 110.63 | 1,203,693 | -0.54(-0.49%) |
Sep 09, 2019 | 109.69 | 111.29 | 108.99 | 111.17 | 1,338,641 | +1.82(+1.67%) |
Sep 06, 2019 | 108.65 | 111.21 | 108.46 | 109.35 | 2,079,755 | +1.24(+1.14%) |
Sep 05, 2019 | 107.34 | 108.74 | 106.17 | 108.11 | 1,170,464 | +1.69(+1.59%) |
Sep 04, 2019 | 104.61 | 107.12 | 104.25 | 106.42 | 1,377,597 | +2.27(+2.17%) |
Sep 03, 2019 | 105.07 | 105.84 | 103.37 | 104.16 | 924,617 | -1.27(-1.21%) |
Aug 30, 2019 | 106.12 | 107.12 | 105.19 | 105.43 | 1,038,500 | -0.75(-0.71%) |
Aug 29, 2019 | 105.00 | 106.72 | 104.90 | 106.18 | 1,080,704 | +1.43(+1.36%) |
Aug 28, 2019 | 104.07 | 105.19 | 103.74 | 104.75 | 733,813 | +0.59(+0.57%) |
Aug 27, 2019 | 105.62 | 105.86 | 103.83 | 104.16 | 1,283,007 | -1.46(-1.39%) |
Aug 26, 2019 | 105.68 | 105.68 | 104.12 | 105.62 | 902,634 | +0.58(+0.56%) |
Aug 23, 2019 | 105.31 | 106.94 | 104.62 | 105.04 | 1,191,120 | -0.32(-0.31%) |
Aug 22, 2019 | 104.19 | 106.27 | 104.19 | 105.36 | 969,356 | +1.19(+1.15%) |
Aug 21, 2019 | 104.00 | 104.56 | 103.28 | 104.16 | 1,086,969 | +0.58(+0.56%) |
Aug 20, 2019 | 104.07 | 104.30 | 102.27 | 103.59 | 801,615 | -0.61(-0.59%) |
Aug 19, 2019 | 103.23 | 104.86 | 102.73 | 104.20 | 1,057,775 | +2.15(+2.11%) |
Aug 16, 2019 | 100.50 | 102.53 | 100.30 | 102.05 | 963,797 | +1.91(+1.91%) |
Aug 15, 2019 | 101.77 | 102.18 | 99.90 | 100.14 | 1,698,409 | -1.65(-1.62%) |
Aug 14, 2019 | 104.57 | 104.85 | 101.77 | 101.78 | 1,346,672 | -3.80(-3.60%) |
Aug 13, 2019 | 105.17 | 107.12 | 104.50 | 105.58 | 1,033,855 | +0.43(+0.41%) |
Aug 12, 2019 | 106.43 | 106.83 | 102.94 | 105.16 | 1,080,100 | -1.53(-1.44%) |
Aug 09, 2019 | 106.07 | 107.96 | 105.28 | 106.69 | 1,737,107 | +0.33(+0.31%) |
Aug 08, 2019 | 104.08 | 106.39 | 103.61 | 106.36 | 1,234,571 | +2.72(+2.62%) |
Aug 07, 2019 | 102.27 | 104.03 | 101.41 | 103.64 | 1,254,133 | +0.91(+0.88%) |
Aug 06, 2019 | 103.10 | 104.02 | 102.59 | 102.73 | 1,118,254 | -0.11(-0.11%) |
Aug 05, 2019 | 103.49 | 104.40 | 101.72 | 102.85 | 1,147,921 | -1.80(-1.72%) |
Aug 02, 2019 | 105.39 | 106.14 | 104.44 | 104.65 | 1,021,517 | -0.69(-0.65%) |
Aug 01, 2019 | 105.97 | 106.37 | 104.68 | 105.34 | 1,122,186 | -0.59(-0.56%) |
Jul 31, 2019 | 108.16 | 108.16 | 104.70 | 105.93 | 1,330,215 | -2.72(-2.50%) |
Jul 30, 2019 | 109.92 | 110.11 | 107.84 | 108.65 | 747,507 | -1.69(-1.53%) |
Jul 29, 2019 | 109.77 | 110.46 | 109.04 | 110.34 | 1,158,931 | +0.58(+0.52%) |
Jul 26, 2019 | 108.29 | 110.10 | 107.81 | 109.77 | 949,453 | +2.07(+1.92%) |
Jul 25, 2019 | 108.07 | 108.34 | 107.19 | 107.70 | 1,096,182 | -0.57(-0.52%) |
Jul 24, 2019 | 109.10 | 109.86 | 107.68 | 108.27 | 1,135,812 | -0.80(-0.74%) |
Jul 23, 2019 | 109.94 | 110.19 | 108.66 | 109.07 | 1,095,151 | -0.26(-0.24%) |
Jul 22, 2019 | 108.70 | 109.61 | 108.11 | 109.33 | 1,080,990 | +0.91(+0.84%) |
Jul 19, 2019 | 107.95 | 109.05 | 107.38 | 108.42 | 1,146,367 | +0.30(+0.27%) |
Jul 18, 2019 | 106.68 | 108.15 | 106.28 | 108.12 | 1,135,867 | +1.62(+1.52%) |
Jul 17, 2019 | 107.57 | 107.96 | 105.67 | 106.50 | 1,650,205 | -0.87(-0.81%) |
Jul 16, 2019 | 108.22 | 109.34 | 107.30 | 107.37 | 1,734,902 | -1.93(-1.76%) |
Jul 15, 2019 | 108.91 | 109.79 | 108.67 | 109.30 | 966,852 | +0.58(+0.53%) |
Jul 12, 2019 | 107.21 | 109.05 | 106.95 | 108.72 | 1,148,317 | +2.12(+1.99%) |
Jul 11, 2019 | 106.08 | 106.95 | 105.37 | 106.60 | 1,099,899 | +0.72(+0.68%) |
Jul 10, 2019 | 106.86 | 107.37 | 105.19 | 105.88 | 1,294,795 | -0.94(-0.88%) |
Jul 09, 2019 | 107.99 | 108.78 | 106.45 | 106.82 | 1,573,019 | -1.33(-1.23%) |
Jul 08, 2019 | 106.67 | 108.32 | 106.00 | 108.15 | 2,149,625 | +1.16(+1.08%) |
Jul 05, 2019 | 105.46 | 107.02 | 104.97 | 106.99 | 728,291 | +1.67(+1.59%) |
Jul 03, 2019 | 104.66 | 105.95 | 104.66 | 105.32 | 700,209 | +0.76(+0.73%) |
Jul 02, 2019 | 105.22 | 105.29 | 104.11 | 104.56 | 1,243,980 | -0.66(-0.62%) |