Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.36 | 115.46 | 113.54 | 113.83 | 671,232 | -0.53(-0.46%) |
Sep 27, 2019 | 116.42 | 117.13 | 113.21 | 114.36 | 613,237 | -2.30(-1.97%) |
Sep 26, 2019 | 116.78 | 116.97 | 115.18 | 116.66 | 448,566 | -0.16(-0.14%) |
Sep 25, 2019 | 117.30 | 117.30 | 114.89 | 116.83 | 521,076 | -0.30(-0.25%) |
Sep 24, 2019 | 115.38 | 117.54 | 115.36 | 117.12 | 800,452 | +2.29(+1.99%) |
Sep 23, 2019 | 113.75 | 116.12 | 112.99 | 114.83 | 616,811 | +0.36(+0.31%) |
Sep 20, 2019 | 116.95 | 116.95 | 114.30 | 114.48 | 1,265,540 | -0.87(-0.76%) |
Sep 19, 2019 | 113.49 | 116.28 | 113.49 | 115.35 | 737,886 | +0.77(+0.67%) |
Sep 18, 2019 | 113.43 | 116.09 | 112.94 | 114.58 | 1,002,211 | +2.16(+1.92%) |
Sep 17, 2019 | 110.56 | 113.54 | 109.88 | 112.42 | 762,006 | +2.46(+2.23%) |
Sep 16, 2019 | 110.67 | 111.97 | 109.13 | 109.96 | 674,492 | -0.06(-0.05%) |
Sep 13, 2019 | 113.03 | 113.18 | 108.18 | 110.02 | 1,359,115 | -3.96(-3.48%) |
Sep 12, 2019 | 114.71 | 115.36 | 113.47 | 113.98 | 413,246 | +0.07(+0.06%) |
Sep 11, 2019 | 114.37 | 115.17 | 112.68 | 113.91 | 786,369 | -0.24(-0.21%) |
Sep 10, 2019 | 118.06 | 118.06 | 113.58 | 114.15 | 902,501 | -3.44(-2.92%) |
Sep 09, 2019 | 118.77 | 118.77 | 117.28 | 117.59 | 704,950 | +0.00(+0.00%) |
Sep 06, 2019 | 119.22 | 119.22 | 117.44 | 117.59 | 673,602 | -0.51(-0.43%) |
Sep 05, 2019 | 119.16 | 119.16 | 117.47 | 118.09 | 491,101 | +0.03(+0.03%) |
Sep 04, 2019 | 118.70 | 119.04 | 117.82 | 118.06 | 656,449 | +0.09(+0.08%) |
Sep 03, 2019 | 116.02 | 118.77 | 116.02 | 117.98 | 542,098 | -0.07(-0.06%) |
Aug 30, 2019 | 118.95 | 119.75 | 117.07 | 118.05 | 555,497 | +0.22(+0.19%) |
Aug 29, 2019 | 118.88 | 118.88 | 116.79 | 117.83 | 363,450 | -0.65(-0.55%) |
Aug 28, 2019 | 118.32 | 119.25 | 116.98 | 118.48 | 285,588 | -0.10(-0.08%) |
Aug 27, 2019 | 119.21 | 119.21 | 116.42 | 118.58 | 438,860 | -0.63(-0.53%) |
Aug 26, 2019 | 118.47 | 120.05 | 117.96 | 119.21 | 362,608 | +0.84(+0.71%) |
Aug 23, 2019 | 119.04 | 120.40 | 117.55 | 118.37 | 643,534 | -0.04(-0.03%) |
Aug 22, 2019 | 118.20 | 119.46 | 117.74 | 118.41 | 379,646 | +0.71(+0.60%) |
Aug 21, 2019 | 118.77 | 118.77 | 116.30 | 117.70 | 558,918 | -0.28(-0.23%) |
Aug 20, 2019 | 118.00 | 119.77 | 117.04 | 117.98 | 593,272 | -0.87(-0.73%) |
Aug 19, 2019 | 120.01 | 120.38 | 117.83 | 118.85 | 688,364 | -1.03(-0.86%) |
Aug 16, 2019 | 120.61 | 121.36 | 118.52 | 119.87 | 1,912,377 | -0.49(-0.41%) |
Aug 15, 2019 | 117.84 | 120.52 | 117.84 | 120.37 | 636,944 | +2.43(+2.06%) |
Aug 14, 2019 | 118.65 | 120.87 | 117.74 | 117.94 | 633,116 | -1.29(-1.09%) |
Aug 13, 2019 | 119.15 | 120.37 | 116.98 | 119.23 | 720,729 | +1.32(+1.12%) |
Aug 12, 2019 | 117.54 | 119.73 | 116.96 | 117.91 | 605,620 | +0.36(+0.31%) |
Aug 09, 2019 | 117.60 | 118.60 | 116.62 | 117.54 | 727,975 | +0.15(+0.13%) |
Aug 08, 2019 | 116.40 | 117.53 | 115.54 | 117.39 | 568,887 | +0.84(+0.72%) |
Aug 07, 2019 | 117.53 | 117.80 | 114.45 | 116.56 | 641,494 | -0.46(-0.40%) |
Aug 06, 2019 | 114.32 | 117.02 | 111.72 | 117.02 | 761,580 | +3.66(+3.23%) |
Aug 05, 2019 | 115.63 | 117.93 | 113.06 | 113.36 | 818,747 | -1.69(-1.47%) |
Aug 02, 2019 | 114.64 | 115.90 | 113.10 | 115.04 | 801,481 | +1.39(+1.23%) |
Aug 01, 2019 | 107.77 | 113.65 | 106.77 | 113.65 | 1,068,485 | +5.69(+5.27%) |
Jul 31, 2019 | 109.80 | 110.09 | 107.87 | 107.96 | 492,242 | -1.23(-1.13%) |
Jul 30, 2019 | 109.08 | 110.12 | 108.36 | 109.20 | 605,671 | +0.11(+0.10%) |
Jul 29, 2019 | 109.20 | 110.14 | 108.74 | 109.09 | 396,158 | -0.69(-0.63%) |
Jul 26, 2019 | 110.32 | 110.76 | 108.86 | 109.78 | 495,610 | -0.06(-0.05%) |
Jul 25, 2019 | 112.45 | 112.45 | 109.10 | 109.84 | 570,350 | -0.43(-0.39%) |
Jul 24, 2019 | 113.42 | 114.07 | 108.45 | 110.27 | 932,356 | -3.08(-2.72%) |
Jul 23, 2019 | 113.28 | 113.66 | 112.81 | 113.36 | 318,918 | +0.25(+0.22%) |
Jul 22, 2019 | 113.07 | 114.49 | 111.11 | 113.11 | 350,805 | -0.38(-0.34%) |
Jul 19, 2019 | 113.76 | 114.00 | 112.34 | 113.49 | 475,664 | +0.38(+0.33%) |
Jul 18, 2019 | 112.94 | 113.58 | 112.16 | 113.12 | 451,252 | +0.33(+0.29%) |
Jul 17, 2019 | 112.15 | 112.98 | 112.06 | 112.79 | 478,389 | +0.12(+0.10%) |
Jul 16, 2019 | 113.03 | 113.32 | 112.08 | 112.67 | 356,162 | +0.01(+0.01%) |
Jul 15, 2019 | 112.56 | 113.13 | 110.84 | 112.66 | 573,135 | +0.01(+0.01%) |
Jul 12, 2019 | 111.49 | 112.88 | 110.22 | 112.65 | 487,409 | +1.05(+0.94%) |
Jul 11, 2019 | 110.69 | 112.72 | 110.12 | 111.61 | 534,629 | +1.28(+1.16%) |
Jul 10, 2019 | 110.31 | 110.72 | 109.27 | 110.32 | 493,253 | +0.71(+0.65%) |
Jul 09, 2019 | 108.16 | 110.10 | 107.49 | 109.61 | 540,950 | +0.36(+0.33%) |
Jul 08, 2019 | 108.58 | 109.70 | 107.41 | 109.26 | 631,946 | +0.22(+0.20%) |
Jul 05, 2019 | 108.61 | 109.63 | 108.30 | 109.04 | 330,778 | +0.39(+0.36%) |
Jul 03, 2019 | 107.14 | 108.85 | 106.76 | 108.64 | 395,374 | +1.51(+1.41%) |
Jul 02, 2019 | 105.39 | 107.23 | 103.56 | 107.13 | 708,075 | +1.75(+1.66%) |