Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 109.34 | 109.82 | 109.34 | 109.63 | 8,169 | +0.53(+0.48%) |
Sep 27, 2019 | 109.67 | 110.21 | 109.00 | 109.10 | 8,768 | -0.52(-0.48%) |
Sep 26, 2019 | 109.93 | 110.06 | 109.48 | 109.62 | 23,866 | -0.29(-0.27%) |
Sep 25, 2019 | 109.42 | 109.92 | 109.09 | 109.92 | 34,537 | +0.38(+0.34%) |
Sep 24, 2019 | 110.71 | 110.71 | 109.35 | 109.54 | 16,372 | -0.69(-0.63%) |
Sep 23, 2019 | 110.16 | 110.40 | 110.16 | 110.24 | 5,906 | -0.24(-0.22%) |
Sep 20, 2019 | 111.08 | 111.18 | 110.47 | 110.47 | 8,878 | -0.38(-0.35%) |
Sep 19, 2019 | 111.10 | 111.31 | 110.86 | 110.86 | 7,160 | +0.06(+0.06%) |
Sep 18, 2019 | 110.58 | 110.85 | 110.16 | 110.79 | 7,050 | -0.12(-0.11%) |
Sep 17, 2019 | 110.29 | 110.94 | 110.29 | 110.92 | 8,165 | +0.41(+0.37%) |
Sep 16, 2019 | 110.48 | 110.78 | 110.48 | 110.51 | 7,889 | -0.67(-0.60%) |
Sep 13, 2019 | 111.31 | 111.53 | 111.13 | 111.18 | 6,576 | +0.14(+0.12%) |
Sep 12, 2019 | 110.83 | 111.25 | 110.83 | 111.04 | 7,033 | +0.69(+0.63%) |
Sep 11, 2019 | 110.07 | 110.36 | 110.02 | 110.35 | 5,899 | +0.68(+0.62%) |
Sep 10, 2019 | 109.33 | 109.67 | 109.15 | 109.67 | 3,484 | -0.11(-0.10%) |
Sep 09, 2019 | 109.92 | 109.95 | 109.64 | 109.78 | 5,272 | +0.11(+0.10%) |
Sep 06, 2019 | 109.59 | 109.89 | 109.59 | 109.67 | 7,124 | +0.21(+0.19%) |
Sep 05, 2019 | 109.11 | 109.65 | 109.11 | 109.46 | 47,128 | +1.23(+1.13%) |
Sep 04, 2019 | 107.78 | 108.23 | 107.72 | 108.23 | 2,279 | +1.32(+1.23%) |
Sep 03, 2019 | 106.64 | 106.94 | 106.43 | 106.92 | 12,432 | -0.52(-0.48%) |
Aug 30, 2019 | 107.75 | 107.88 | 107.20 | 107.43 | 4,165 | +0.22(+0.20%) |
Aug 29, 2019 | 106.85 | 107.31 | 106.85 | 107.21 | 8,622 | +1.23(+1.16%) |
Aug 28, 2019 | 105.28 | 106.09 | 105.28 | 105.99 | 7,035 | +0.36(+0.34%) |
Aug 27, 2019 | 105.98 | 105.98 | 105.63 | 105.63 | 7,658 | -0.01(-0.01%) |
Aug 26, 2019 | 105.26 | 105.75 | 105.26 | 105.64 | 2,398 | +1.03(+0.99%) |
Aug 23, 2019 | 106.47 | 107.34 | 104.60 | 104.60 | 5,042 | -2.50(-2.33%) |
Aug 22, 2019 | 107.30 | 107.35 | 106.66 | 107.10 | 4,750 | -0.15(-0.14%) |
Aug 21, 2019 | 107.28 | 107.52 | 107.25 | 107.25 | 15,687 | +0.79(+0.74%) |
Aug 20, 2019 | 106.61 | 107.05 | 106.47 | 106.47 | 5,852 | -0.54(-0.50%) |
Aug 19, 2019 | 107.01 | 107.14 | 106.72 | 107.01 | 15,635 | +1.14(+1.08%) |
Aug 16, 2019 | 105.17 | 105.87 | 105.17 | 105.87 | 7,782 | +1.41(+1.35%) |
Aug 15, 2019 | 104.50 | 104.64 | 103.88 | 104.45 | 7,795 | +0.26(+0.24%) |
Aug 14, 2019 | 105.53 | 105.53 | 104.20 | 104.20 | 19,069 | -3.01(-2.81%) |
Aug 13, 2019 | 105.71 | 107.48 | 105.71 | 107.21 | 4,579 | +1.30(+1.23%) |
Aug 12, 2019 | 106.42 | 106.65 | 105.56 | 105.91 | 14,470 | -1.16(-1.09%) |
Aug 09, 2019 | 107.45 | 107.50 | 106.65 | 107.07 | 5,918 | -0.62(-0.58%) |
Aug 08, 2019 | 106.91 | 107.81 | 106.91 | 107.70 | 5,493 | +1.61(+1.51%) |
Aug 07, 2019 | 104.66 | 106.27 | 104.66 | 106.09 | 7,805 | +0.23(+0.22%) |
Aug 06, 2019 | 105.53 | 105.92 | 104.96 | 105.86 | 10,692 | +1.25(+1.20%) |
Aug 05, 2019 | 106.06 | 106.06 | 104.06 | 104.61 | 6,806 | -3.25(-3.01%) |
Aug 02, 2019 | 108.24 | 108.24 | 107.47 | 107.86 | 7,124 | -0.78(-0.72%) |
Aug 01, 2019 | 109.64 | 110.74 | 108.64 | 108.64 | 5,508 | -1.02(-0.93%) |
Jul 31, 2019 | 110.75 | 110.76 | 109.65 | 109.65 | 5,866 | -0.88(-0.79%) |
Jul 30, 2019 | 110.41 | 110.74 | 110.41 | 110.53 | 5,898 | -0.72(-0.65%) |
Jul 29, 2019 | 111.39 | 111.39 | 110.96 | 111.25 | 11,778 | -0.19(-0.17%) |
Jul 26, 2019 | 111.19 | 111.44 | 111.14 | 111.44 | 7,014 | +0.76(+0.69%) |
Jul 25, 2019 | 111.34 | 111.34 | 110.67 | 110.67 | 4,034 | -0.83(-0.75%) |
Jul 24, 2019 | 110.91 | 111.58 | 110.91 | 111.51 | 6,771 | +0.31(+0.28%) |
Jul 23, 2019 | 111.00 | 111.19 | 110.70 | 111.19 | 7,799 | +0.73(+0.66%) |
Jul 22, 2019 | 110.47 | 110.55 | 110.28 | 110.46 | 11,135 | +0.17(+0.16%) |
Jul 19, 2019 | 111.02 | 111.12 | 110.28 | 110.29 | 6,357 | -0.46(-0.41%) |
Jul 18, 2019 | 110.16 | 110.75 | 110.13 | 110.75 | 4,261 | +0.28(+0.25%) |
Jul 17, 2019 | 110.96 | 110.96 | 110.47 | 110.47 | 7,698 | -0.47(-0.43%) |
Jul 16, 2019 | 111.10 | 111.12 | 110.89 | 110.94 | 4,404 | -0.27(-0.24%) |
Jul 15, 2019 | 111.27 | 111.27 | 111.06 | 111.21 | 5,788 | +0.10(+0.09%) |
Jul 12, 2019 | 110.90 | 111.11 | 110.80 | 111.11 | 11,180 | +0.36(+0.33%) |
Jul 11, 2019 | 110.81 | 110.93 | 110.62 | 110.75 | 10,850 | +0.13(+0.11%) |
Jul 10, 2019 | 110.57 | 110.92 | 110.49 | 110.62 | 7,465 | +0.39(+0.35%) |
Jul 09, 2019 | 109.59 | 110.23 | 109.59 | 110.23 | 8,354 | +0.01(+0.00%) |
Jul 08, 2019 | 110.29 | 110.29 | 110.06 | 110.22 | 10,207 | -0.37(-0.34%) |
Jul 05, 2019 | 110.53 | 110.80 | 110.18 | 110.60 | 8,878 | -0.47(-0.43%) |
Jul 03, 2019 | 110.76 | 111.07 | 110.72 | 111.07 | 3,288 | +0.67(+0.61%) |
Jul 02, 2019 | 110.23 | 110.41 | 110.01 | 110.40 | 10,114 | +0.29(+0.26%) |