Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.75 | 114.45 | 113.75 | 114.36 | 12,031 | +0.84(+0.74%) |
Sep 27, 2019 | 113.98 | 114.01 | 113.03 | 113.52 | 7,299 | -0.22(-0.19%) |
Sep 26, 2019 | 113.50 | 114.03 | 113.30 | 113.74 | 6,986 | +0.61(+0.54%) |
Sep 25, 2019 | 113.55 | 113.55 | 112.86 | 113.13 | 5,869 | +0.80(+0.71%) |
Sep 24, 2019 | 112.95 | 112.95 | 112.17 | 112.33 | 13,302 | -0.22(-0.20%) |
Sep 23, 2019 | 112.05 | 112.93 | 112.05 | 112.55 | 13,218 | +0.23(+0.20%) |
Sep 20, 2019 | 113.04 | 113.04 | 112.33 | 112.33 | 11,789 | -0.34(-0.30%) |
Sep 19, 2019 | 112.83 | 112.95 | 112.66 | 112.67 | 4,657 | -0.08(-0.07%) |
Sep 18, 2019 | 112.73 | 112.93 | 112.08 | 112.75 | 19,829 | -0.05(-0.05%) |
Sep 17, 2019 | 112.26 | 112.99 | 112.26 | 112.81 | 7,387 | +0.36(+0.32%) |
Sep 16, 2019 | 112.72 | 112.79 | 112.28 | 112.45 | 8,298 | -0.90(-0.79%) |
Sep 13, 2019 | 113.89 | 114.08 | 113.35 | 113.35 | 9,120 | -0.75(-0.65%) |
Sep 12, 2019 | 114.24 | 114.42 | 114.03 | 114.09 | 9,471 | +0.51(+0.45%) |
Sep 11, 2019 | 113.14 | 113.64 | 113.14 | 113.58 | 6,465 | +0.78(+0.70%) |
Sep 10, 2019 | 113.04 | 113.04 | 112.46 | 112.80 | 5,344 | -0.56(-0.50%) |
Sep 09, 2019 | 113.29 | 113.44 | 113.17 | 113.36 | 6,991 | +0.15(+0.14%) |
Sep 06, 2019 | 112.97 | 113.33 | 112.85 | 113.21 | 6,006 | +0.51(+0.45%) |
Sep 05, 2019 | 113.24 | 113.24 | 112.70 | 112.70 | 10,316 | +0.30(+0.26%) |
Sep 04, 2019 | 111.76 | 112.42 | 111.61 | 112.40 | 7,893 | +1.35(+1.21%) |
Sep 03, 2019 | 110.23 | 111.06 | 110.23 | 111.05 | 12,084 | +0.15(+0.14%) |
Aug 30, 2019 | 111.42 | 111.52 | 110.64 | 110.90 | 11,233 | +0.02(+0.02%) |
Aug 29, 2019 | 111.01 | 111.58 | 110.31 | 110.88 | 10,094 | +0.42(+0.38%) |
Aug 28, 2019 | 109.31 | 110.50 | 109.31 | 110.46 | 6,798 | +1.00(+0.91%) |
Aug 27, 2019 | 110.60 | 110.96 | 109.29 | 109.46 | 12,823 | -0.36(-0.33%) |
Aug 26, 2019 | 109.66 | 110.23 | 109.62 | 109.83 | 8,624 | +1.15(+1.06%) |
Aug 23, 2019 | 110.73 | 111.37 | 108.39 | 108.67 | 12,346 | -2.66(-2.39%) |
Aug 22, 2019 | 111.00 | 111.59 | 110.58 | 111.33 | 15,069 | +0.47(+0.42%) |
Aug 21, 2019 | 110.84 | 110.91 | 110.59 | 110.86 | 19,651 | +0.66(+0.60%) |
Aug 20, 2019 | 110.90 | 110.90 | 110.20 | 110.20 | 10,702 | -1.02(-0.92%) |
Aug 19, 2019 | 110.95 | 111.43 | 110.86 | 111.22 | 10,551 | +1.11(+1.01%) |
Aug 16, 2019 | 108.96 | 110.11 | 108.96 | 110.11 | 17,684 | +1.53(+1.41%) |
Aug 15, 2019 | 108.66 | 108.88 | 108.18 | 108.58 | 46,046 | +0.23(+0.21%) |
Aug 14, 2019 | 109.48 | 109.68 | 108.09 | 108.35 | 13,384 | -2.11(-1.91%) |
Aug 13, 2019 | 110.29 | 111.05 | 109.70 | 110.46 | 9,399 | +1.21(+1.11%) |
Aug 12, 2019 | 109.71 | 109.71 | 108.94 | 109.25 | 8,452 | -1.06(-0.96%) |
Aug 09, 2019 | 111.19 | 111.52 | 109.61 | 110.30 | 14,236 | -0.95(-0.85%) |
Aug 08, 2019 | 109.65 | 111.39 | 109.63 | 111.25 | 14,884 | +1.61(+1.47%) |
Aug 07, 2019 | 108.14 | 109.87 | 107.18 | 109.64 | 21,350 | +1.01(+0.93%) |
Aug 06, 2019 | 108.28 | 108.80 | 107.87 | 108.64 | 7,037 | +1.30(+1.22%) |
Aug 05, 2019 | 109.45 | 109.45 | 107.18 | 107.33 | 17,229 | -2.95(-2.67%) |
Aug 02, 2019 | 110.33 | 110.76 | 109.95 | 110.28 | 20,243 | -0.37(-0.33%) |
Aug 01, 2019 | 112.06 | 113.00 | 110.53 | 110.65 | 24,650 | -1.16(-1.04%) |
Jul 31, 2019 | 113.23 | 113.23 | 110.69 | 111.81 | 22,282 | -1.58(-1.39%) |
Jul 30, 2019 | 113.37 | 113.73 | 113.31 | 113.39 | 36,253 | +0.06(+0.05%) |
Jul 29, 2019 | 112.89 | 113.35 | 112.89 | 113.33 | 8,061 | +0.42(+0.37%) |
Jul 26, 2019 | 112.34 | 112.96 | 112.04 | 112.91 | 5,783 | +0.97(+0.87%) |
Jul 25, 2019 | 111.78 | 112.19 | 111.66 | 111.94 | 7,568 | -0.36(-0.32%) |
Jul 24, 2019 | 112.45 | 112.53 | 112.19 | 112.30 | 6,621 | -0.32(-0.29%) |
Jul 23, 2019 | 112.42 | 112.73 | 112.28 | 112.62 | 6,364 | +1.15(+1.04%) |
Jul 22, 2019 | 112.23 | 112.31 | 111.41 | 111.46 | 8,458 | -0.52(-0.46%) |
Jul 19, 2019 | 112.72 | 113.08 | 111.98 | 111.98 | 12,457 | -0.46(-0.41%) |
Jul 18, 2019 | 111.94 | 112.81 | 111.76 | 112.44 | 97,766 | +0.67(+0.60%) |
Jul 17, 2019 | 112.01 | 112.11 | 111.76 | 111.77 | 13,814 | -0.45(-0.40%) |
Jul 16, 2019 | 111.77 | 112.24 | 111.77 | 112.21 | 14,031 | +0.01(+0.01%) |
Jul 15, 2019 | 112.15 | 112.24 | 111.92 | 112.20 | 13,410 | +0.17(+0.15%) |
Jul 12, 2019 | 111.35 | 112.07 | 111.35 | 112.03 | 9,342 | +0.80(+0.72%) |
Jul 11, 2019 | 111.21 | 111.25 | 110.77 | 111.23 | 7,666 | +0.14(+0.13%) |
Jul 10, 2019 | 110.87 | 111.34 | 110.87 | 111.09 | 9,335 | +0.62(+0.56%) |
Jul 09, 2019 | 110.80 | 110.80 | 110.12 | 110.47 | 6,246 | -0.71(-0.64%) |
Jul 08, 2019 | 111.07 | 111.33 | 110.92 | 111.19 | 43,141 | -0.02(-0.02%) |
Jul 05, 2019 | 111.31 | 111.31 | 110.13 | 111.21 | 30,587 | -0.52(-0.46%) |
Jul 03, 2019 | 110.86 | 111.83 | 110.86 | 111.72 | 4,115 | +1.31(+1.19%) |
Jul 02, 2019 | 110.02 | 110.41 | 109.69 | 110.41 | 25,681 | +0.51(+0.47%) |