Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.56 | 113.95 | 113.56 | 113.95 | 7,256 | +0.89(+0.79%) |
Sep 27, 2019 | 113.69 | 113.74 | 112.82 | 113.06 | 1,788 | -0.46(-0.40%) |
Sep 26, 2019 | 113.90 | 113.90 | 113.18 | 113.51 | 12,456 | +0.06(+0.05%) |
Sep 25, 2019 | 113.12 | 113.46 | 113.11 | 113.46 | 1,949 | +0.28(+0.24%) |
Sep 24, 2019 | 114.44 | 114.44 | 113.11 | 113.18 | 3,668 | -0.71(-0.63%) |
Sep 23, 2019 | 114.11 | 114.11 | 113.89 | 113.89 | 735 | -0.05(-0.04%) |
Sep 20, 2019 | 114.85 | 115.17 | 113.88 | 113.94 | 6,207 | -0.69(-0.61%) |
Sep 19, 2019 | 114.89 | 115.19 | 114.64 | 114.64 | 6,214 | -0.14(-0.12%) |
Sep 18, 2019 | 114.58 | 115.01 | 114.05 | 114.78 | 8,264 | -0.11(-0.09%) |
Sep 17, 2019 | 114.88 | 114.88 | 114.88 | 114.88 | 299 | +0.63(+0.55%) |
Sep 16, 2019 | 114.25 | 114.26 | 114.25 | 114.26 | 1,320 | -1.58(-1.36%) |
Sep 13, 2019 | 116.08 | 116.08 | 115.77 | 115.83 | 1,052 | +0.15(+0.13%) |
Sep 12, 2019 | 115.93 | 115.93 | 115.58 | 115.68 | 2,112 | +0.66(+0.57%) |
Sep 11, 2019 | 114.83 | 115.02 | 114.83 | 115.02 | 2,276 | +0.53(+0.46%) |
Sep 10, 2019 | 114.42 | 114.56 | 113.69 | 114.49 | 12,886 | -0.42(-0.36%) |
Sep 09, 2019 | 114.96 | 115.02 | 114.75 | 114.91 | 4,276 | +0.51(+0.44%) |
Sep 06, 2019 | 114.44 | 114.74 | 114.35 | 114.41 | 2,630 | +0.21(+0.18%) |
Sep 05, 2019 | 113.45 | 114.25 | 112.55 | 114.20 | 11,163 | +2.05(+1.83%) |
Sep 04, 2019 | 111.85 | 112.25 | 111.67 | 112.14 | 11,793 | +1.12(+1.01%) |
Sep 03, 2019 | 110.85 | 111.16 | 110.69 | 111.02 | 3,613 | -0.38(-0.34%) |
Aug 30, 2019 | 112.25 | 112.25 | 111.19 | 111.40 | 7,890 | -0.27(-0.24%) |
Aug 29, 2019 | 111.71 | 111.88 | 111.66 | 111.67 | 4,742 | +1.22(+1.11%) |
Aug 28, 2019 | 109.33 | 110.58 | 109.33 | 110.45 | 8,852 | +0.72(+0.65%) |
Aug 27, 2019 | 110.42 | 110.49 | 109.63 | 109.73 | 79,736 | +0.15(+0.14%) |
Aug 26, 2019 | 109.64 | 109.76 | 109.30 | 109.58 | 4,375 | +1.16(+1.07%) |
Aug 23, 2019 | 110.37 | 110.77 | 108.36 | 108.43 | 11,467 | -2.58(-2.32%) |
Aug 22, 2019 | 111.43 | 111.43 | 110.34 | 111.01 | 2,400 | +0.09(+0.08%) |
Aug 21, 2019 | 110.97 | 111.17 | 110.81 | 110.92 | 11,252 | +1.56(+1.42%) |
Aug 20, 2019 | 109.46 | 109.98 | 109.26 | 109.36 | 9,331 | -0.17(-0.16%) |
Aug 19, 2019 | 109.60 | 109.75 | 109.37 | 109.53 | 11,556 | +1.43(+1.32%) |
Aug 16, 2019 | 107.74 | 108.34 | 107.61 | 108.11 | 5,470 | +0.90(+0.84%) |
Aug 15, 2019 | 107.77 | 107.77 | 106.80 | 107.20 | 1,740 | -0.07(-0.07%) |
Aug 14, 2019 | 108.50 | 108.50 | 107.18 | 107.28 | 3,824 | -3.26(-2.95%) |
Aug 13, 2019 | 110.68 | 110.70 | 109.47 | 110.54 | 70,157 | +1.31(+1.20%) |
Aug 12, 2019 | 109.94 | 109.94 | 108.97 | 109.23 | 2,099 | -1.27(-1.15%) |
Aug 09, 2019 | 110.90 | 111.03 | 110.50 | 110.50 | 2,419 | -1.03(-0.92%) |
Aug 08, 2019 | 110.34 | 111.65 | 110.34 | 111.53 | 5,892 | +1.55(+1.41%) |
Aug 07, 2019 | 108.50 | 110.08 | 108.41 | 109.97 | 6,559 | +0.71(+0.65%) |
Aug 06, 2019 | 108.74 | 109.33 | 108.08 | 109.26 | 26,645 | +1.42(+1.32%) |
Aug 05, 2019 | 108.94 | 108.94 | 107.39 | 107.84 | 13,318 | -2.96(-2.67%) |
Aug 02, 2019 | 111.57 | 111.57 | 110.57 | 110.80 | 3,156 | -1.21(-1.08%) |
Aug 01, 2019 | 113.39 | 114.44 | 111.91 | 112.02 | 3,581 | -1.10(-0.97%) |
Jul 31, 2019 | 114.12 | 114.16 | 113.11 | 113.11 | 4,871 | -0.90(-0.79%) |
Jul 30, 2019 | 114.20 | 114.35 | 114.01 | 114.01 | 3,647 | -1.08(-0.94%) |
Jul 29, 2019 | 115.26 | 115.26 | 115.10 | 115.10 | 616 | -0.69(-0.59%) |
Jul 26, 2019 | 115.36 | 115.78 | 115.36 | 115.78 | 4,944 | +0.35(+0.30%) |
Jul 25, 2019 | 116.03 | 116.03 | 115.43 | 115.43 | 3,102 | -0.85(-0.73%) |
Jul 24, 2019 | 115.68 | 116.40 | 115.68 | 116.28 | 14,795 | +0.45(+0.39%) |
Jul 23, 2019 | 115.78 | 115.83 | 115.36 | 115.83 | 13,043 | +0.60(+0.52%) |
Jul 22, 2019 | 115.23 | 115.23 | 115.23 | 115.23 | 316 | +0.28(+0.24%) |
Jul 19, 2019 | 115.58 | 115.61 | 114.90 | 114.95 | 2,524 | -0.53(-0.46%) |
Jul 18, 2019 | 115.48 | 115.48 | 115.48 | 115.48 | 421 | -0.12(-0.10%) |
Jul 17, 2019 | 116.33 | 116.39 | 115.59 | 115.59 | 15,819 | -0.69(-0.60%) |
Jul 16, 2019 | 116.17 | 116.55 | 116.11 | 116.29 | 4,390 | +0.02(+0.02%) |
Jul 15, 2019 | 116.28 | 116.29 | 115.98 | 116.27 | 2,296 | +0.08(+0.07%) |
Jul 12, 2019 | 115.84 | 116.19 | 115.84 | 116.19 | 2,630 | +1.18(+1.03%) |
Jul 11, 2019 | 115.31 | 115.51 | 115.01 | 115.01 | 15,169 | +0.13(+0.12%) |
Jul 10, 2019 | 115.06 | 115.06 | 114.87 | 114.87 | 6,882 | +0.37(+0.32%) |
Jul 09, 2019 | 113.96 | 114.64 | 113.96 | 114.50 | 75,801 | -0.15(-0.13%) |
Jul 08, 2019 | 114.16 | 114.73 | 114.13 | 114.65 | 5,572 | +0.02(+0.02%) |
Jul 05, 2019 | 114.03 | 114.64 | 113.72 | 114.64 | 13,781 | +0.02(+0.02%) |
Jul 03, 2019 | 114.41 | 114.66 | 114.27 | 114.62 | 1,578 | +0.93(+0.82%) |
Jul 02, 2019 | 113.57 | 113.68 | 113.19 | 113.68 | 160,682 | +0.24(+0.21%) |