Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 112.05 | 112.48 | 111.00 | 111.58 | 245,033 | -0.21(-0.19%) |
Sep 27, 2019 | 112.30 | 112.39 | 111.21 | 111.79 | 158,280 | -0.24(-0.21%) |
Sep 26, 2019 | 112.64 | 112.74 | 111.64 | 112.02 | 125,142 | -0.19(-0.17%) |
Sep 25, 2019 | 111.83 | 112.51 | 111.79 | 112.21 | 240,591 | +0.58(+0.52%) |
Sep 24, 2019 | 111.72 | 112.56 | 111.39 | 111.64 | 210,604 | +0.39(+0.35%) |
Sep 23, 2019 | 110.79 | 112.07 | 110.79 | 111.25 | 184,658 | +0.05(+0.04%) |
Sep 20, 2019 | 111.29 | 112.12 | 110.74 | 111.20 | 560,828 | +0.19(+0.17%) |
Sep 19, 2019 | 111.47 | 112.05 | 110.82 | 111.02 | 323,040 | -0.42(-0.38%) |
Sep 18, 2019 | 110.11 | 112.05 | 109.80 | 111.44 | 269,091 | +1.22(+1.10%) |
Sep 17, 2019 | 109.46 | 111.02 | 109.33 | 110.22 | 235,838 | +0.50(+0.45%) |
Sep 16, 2019 | 110.89 | 110.89 | 109.15 | 109.72 | 203,953 | -1.81(-1.62%) |
Sep 13, 2019 | 111.67 | 112.07 | 110.84 | 111.53 | 286,624 | +0.33(+0.30%) |
Sep 12, 2019 | 112.17 | 112.76 | 111.14 | 111.20 | 173,387 | -0.55(-0.49%) |
Sep 11, 2019 | 112.00 | 112.60 | 109.95 | 111.75 | 245,935 | -0.45(-0.40%) |
Sep 10, 2019 | 112.08 | 112.39 | 109.39 | 112.20 | 274,126 | +0.01(+0.01%) |
Sep 09, 2019 | 114.52 | 114.52 | 111.88 | 112.19 | 247,246 | -1.68(-1.47%) |
Sep 06, 2019 | 113.94 | 114.77 | 113.34 | 113.87 | 253,927 | -0.30(-0.26%) |
Sep 05, 2019 | 115.86 | 116.06 | 113.96 | 114.17 | 244,297 | -0.70(-0.61%) |
Sep 04, 2019 | 113.73 | 114.97 | 113.22 | 114.87 | 170,786 | +2.16(+1.91%) |
Sep 03, 2019 | 113.80 | 114.06 | 111.69 | 112.71 | 281,894 | -2.42(-2.10%) |
Aug 30, 2019 | 115.28 | 116.17 | 114.20 | 115.13 | 195,010 | +0.50(+0.44%) |
Aug 29, 2019 | 115.75 | 116.28 | 114.12 | 114.63 | 195,987 | -0.16(-0.14%) |
Aug 28, 2019 | 114.44 | 115.06 | 113.63 | 114.79 | 262,370 | +0.34(+0.30%) |
Aug 27, 2019 | 114.43 | 114.76 | 113.80 | 114.45 | 194,238 | +0.48(+0.42%) |
Aug 26, 2019 | 113.72 | 114.20 | 112.95 | 113.97 | 251,730 | +0.69(+0.61%) |
Aug 23, 2019 | 113.56 | 114.29 | 112.94 | 113.28 | 314,331 | -0.26(-0.23%) |
Aug 22, 2019 | 112.88 | 113.72 | 112.14 | 113.55 | 241,100 | +1.14(+1.01%) |
Aug 21, 2019 | 112.72 | 112.88 | 111.99 | 112.41 | 316,875 | +0.42(+0.38%) |
Aug 20, 2019 | 113.13 | 113.13 | 111.59 | 111.98 | 150,535 | -1.26(-1.11%) |
Aug 19, 2019 | 114.17 | 114.43 | 113.04 | 113.25 | 219,098 | -0.03(-0.03%) |
Aug 16, 2019 | 112.01 | 113.74 | 111.89 | 113.28 | 214,861 | +1.81(+1.62%) |
Aug 15, 2019 | 112.33 | 113.28 | 111.11 | 111.47 | 253,054 | -0.72(-0.64%) |
Aug 14, 2019 | 113.05 | 113.73 | 112.09 | 112.18 | 398,920 | -2.01(-1.76%) |
Aug 13, 2019 | 112.83 | 114.75 | 112.14 | 114.19 | 229,650 | +1.13(+1.00%) |
Aug 12, 2019 | 114.00 | 114.62 | 112.97 | 113.06 | 138,747 | -1.00(-0.88%) |
Aug 09, 2019 | 115.62 | 116.08 | 114.03 | 114.06 | 197,983 | -1.69(-1.46%) |
Aug 08, 2019 | 115.38 | 116.81 | 114.54 | 115.74 | 397,356 | +1.14(+0.99%) |
Aug 07, 2019 | 112.19 | 115.17 | 111.81 | 114.60 | 285,266 | +1.83(+1.62%) |
Aug 06, 2019 | 110.73 | 113.80 | 110.57 | 112.78 | 378,376 | +2.49(+2.25%) |
Aug 05, 2019 | 109.69 | 112.13 | 109.51 | 110.29 | 490,957 | -0.89(-0.80%) |
Aug 02, 2019 | 109.85 | 111.48 | 108.94 | 111.17 | 335,987 | +0.43(+0.39%) |
Aug 01, 2019 | 113.22 | 113.22 | 108.18 | 110.74 | 565,794 | -3.26(-2.86%) |
Jul 31, 2019 | 116.33 | 116.68 | 112.98 | 114.00 | 659,661 | -2.63(-2.25%) |
Jul 30, 2019 | 116.62 | 117.34 | 115.83 | 116.63 | 237,320 | -0.72(-0.62%) |
Jul 29, 2019 | 116.89 | 118.03 | 116.04 | 117.35 | 295,338 | +0.42(+0.36%) |
Jul 26, 2019 | 115.65 | 117.19 | 115.47 | 116.93 | 210,798 | +1.48(+1.28%) |
Jul 25, 2019 | 115.53 | 116.73 | 115.23 | 115.46 | 291,375 | -0.35(-0.30%) |
Jul 24, 2019 | 116.48 | 116.99 | 115.38 | 115.81 | 229,242 | -1.14(-0.98%) |
Jul 23, 2019 | 116.37 | 117.14 | 115.89 | 116.95 | 195,445 | +1.27(+1.10%) |
Jul 22, 2019 | 116.01 | 116.37 | 115.36 | 115.68 | 163,720 | -0.23(-0.19%) |
Jul 19, 2019 | 117.14 | 117.36 | 115.87 | 115.91 | 240,608 | -0.90(-0.77%) |
Jul 18, 2019 | 115.67 | 116.89 | 115.56 | 116.81 | 197,283 | +0.78(+0.67%) |
Jul 17, 2019 | 115.64 | 116.88 | 115.64 | 116.03 | 284,591 | +0.35(+0.30%) |
Jul 16, 2019 | 115.64 | 115.87 | 114.88 | 115.68 | 245,742 | +0.23(+0.19%) |
Jul 15, 2019 | 115.67 | 116.43 | 115.24 | 115.46 | 201,887 | -0.46(-0.40%) |
Jul 12, 2019 | 116.65 | 116.65 | 115.73 | 115.92 | 256,471 | -0.57(-0.49%) |
Jul 11, 2019 | 115.79 | 116.58 | 115.54 | 116.49 | 241,075 | +0.41(+0.36%) |
Jul 10, 2019 | 117.06 | 118.15 | 115.86 | 116.08 | 180,867 | -0.46(-0.39%) |
Jul 09, 2019 | 116.27 | 116.97 | 116.27 | 116.54 | 250,229 | +0.08(+0.06%) |
Jul 08, 2019 | 117.88 | 117.88 | 116.13 | 116.46 | 212,518 | -0.58(-0.50%) |
Jul 05, 2019 | 117.61 | 117.65 | 115.54 | 117.04 | 271,695 | -1.23(-1.04%) |
Jul 03, 2019 | 116.47 | 118.28 | 116.47 | 118.28 | 200,790 | +2.24(+1.93%) |
Jul 02, 2019 | 116.82 | 117.14 | 115.74 | 116.04 | 428,412 | -0.69(-0.59%) |