Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.35 | 108.34 | 107.17 | 107.91 | 1,387,207 | +0.39(+0.37%) |
Sep 27, 2019 | 108.92 | 109.00 | 106.87 | 107.52 | 1,463,433 | -0.20(-0.19%) |
Sep 26, 2019 | 107.59 | 108.13 | 107.12 | 107.72 | 1,980,825 | +0.37(+0.34%) |
Sep 25, 2019 | 107.34 | 107.57 | 106.43 | 107.35 | 1,132,529 | -1.30(-1.20%) |
Sep 24, 2019 | 109.57 | 109.81 | 108.31 | 108.65 | 1,089,786 | -0.20(-0.18%) |
Sep 23, 2019 | 108.82 | 109.28 | 108.61 | 108.86 | 704,945 | -0.46(-0.42%) |
Sep 20, 2019 | 109.50 | 110.62 | 108.97 | 109.31 | 1,252,296 | -0.38(-0.34%) |
Sep 19, 2019 | 110.16 | 110.52 | 109.67 | 109.69 | 343,713 | +0.12(+0.11%) |
Sep 18, 2019 | 109.50 | 109.98 | 108.53 | 109.57 | 406,760 | -0.30(-0.27%) |
Sep 17, 2019 | 108.86 | 109.97 | 108.74 | 109.87 | 427,816 | +2.29(+2.13%) |
Sep 16, 2019 | 107.22 | 107.77 | 106.98 | 107.58 | 477,515 | -1.33(-1.22%) |
Sep 13, 2019 | 109.83 | 109.90 | 108.81 | 108.91 | 574,319 | -1.76(-1.59%) |
Sep 12, 2019 | 110.36 | 111.09 | 109.93 | 110.67 | 537,785 | +0.87(+0.79%) |
Sep 11, 2019 | 109.86 | 110.25 | 109.46 | 109.80 | 1,155,432 | -0.78(-0.70%) |
Sep 10, 2019 | 109.39 | 110.58 | 108.86 | 110.58 | 656,391 | -0.71(-0.64%) |
Sep 09, 2019 | 112.21 | 112.30 | 110.84 | 111.29 | 560,752 | -0.35(-0.31%) |
Sep 06, 2019 | 112.44 | 112.70 | 111.54 | 111.64 | 359,468 | -1.24(-1.10%) |
Sep 05, 2019 | 112.34 | 113.15 | 112.07 | 112.88 | 621,155 | +2.52(+2.28%) |
Sep 04, 2019 | 109.70 | 110.47 | 109.41 | 110.37 | 581,897 | +2.05(+1.89%) |
Sep 03, 2019 | 108.77 | 109.12 | 108.11 | 108.31 | 562,254 | -0.77(-0.70%) |
Aug 30, 2019 | 110.58 | 110.64 | 108.58 | 109.08 | 654,055 | -0.67(-0.61%) |
Aug 29, 2019 | 109.50 | 110.14 | 109.25 | 109.75 | 352,487 | +1.34(+1.24%) |
Aug 28, 2019 | 108.24 | 108.90 | 107.49 | 108.41 | 504,353 | -1.41(-1.28%) |
Aug 27, 2019 | 110.71 | 110.90 | 109.17 | 109.82 | 488,825 | +1.05(+0.97%) |
Aug 26, 2019 | 108.67 | 108.82 | 108.05 | 108.76 | 359,875 | +1.17(+1.09%) |
Aug 23, 2019 | 109.17 | 110.03 | 107.40 | 107.59 | 429,592 | -1.78(-1.63%) |
Aug 22, 2019 | 110.03 | 110.21 | 108.72 | 109.38 | 380,971 | -1.62(-1.46%) |
Aug 21, 2019 | 111.22 | 111.60 | 110.77 | 111.00 | 698,099 | +2.97(+2.75%) |
Aug 20, 2019 | 108.84 | 108.93 | 107.98 | 108.02 | 373,043 | -1.57(-1.43%) |
Aug 19, 2019 | 110.09 | 110.10 | 109.39 | 109.59 | 305,222 | +0.66(+0.61%) |
Aug 16, 2019 | 107.98 | 109.31 | 107.97 | 108.93 | 323,095 | +1.67(+1.55%) |
Aug 15, 2019 | 107.56 | 108.36 | 106.78 | 107.26 | 643,995 | +0.27(+0.25%) |
Aug 14, 2019 | 107.65 | 108.09 | 106.71 | 107.00 | 848,348 | -3.72(-3.36%) |
Aug 13, 2019 | 108.75 | 111.20 | 108.55 | 110.71 | 747,754 | +1.73(+1.59%) |
Aug 12, 2019 | 109.39 | 109.82 | 108.75 | 108.98 | 247,732 | -0.65(-0.59%) |
Aug 09, 2019 | 109.28 | 109.93 | 108.54 | 109.63 | 440,187 | -1.62(-1.46%) |
Aug 08, 2019 | 110.58 | 111.53 | 110.48 | 111.25 | 519,875 | +0.96(+0.87%) |
Aug 07, 2019 | 108.96 | 110.35 | 108.31 | 110.29 | 1,119,492 | +2.58(+2.40%) |
Aug 06, 2019 | 107.98 | 108.51 | 106.65 | 107.71 | 1,006,496 | -0.99(-0.91%) |
Aug 05, 2019 | 109.88 | 110.00 | 107.91 | 108.70 | 829,658 | -2.70(-2.42%) |
Aug 02, 2019 | 112.22 | 112.35 | 110.96 | 111.40 | 717,407 | -1.27(-1.13%) |
Aug 01, 2019 | 113.13 | 114.77 | 112.25 | 112.67 | 675,737 | +0.04(+0.03%) |
Jul 31, 2019 | 113.77 | 114.29 | 111.78 | 112.64 | 508,025 | +0.03(+0.02%) |
Jul 30, 2019 | 113.39 | 113.55 | 112.23 | 112.61 | 773,480 | -3.14(-2.71%) |
Jul 29, 2019 | 116.84 | 116.84 | 115.53 | 115.75 | 481,135 | -0.51(-0.44%) |
Jul 26, 2019 | 116.15 | 116.50 | 116.01 | 116.26 | 400,865 | +1.47(+1.28%) |
Jul 25, 2019 | 116.09 | 116.13 | 114.54 | 114.80 | 731,738 | -2.03(-1.74%) |
Jul 24, 2019 | 116.53 | 116.86 | 116.06 | 116.83 | 817,366 | +1.81(+1.58%) |
Jul 23, 2019 | 114.54 | 115.14 | 114.08 | 115.02 | 951,406 | +0.73(+0.64%) |
Jul 22, 2019 | 115.21 | 115.34 | 114.01 | 114.28 | 1,630,161 | +0.18(+0.16%) |
Jul 19, 2019 | 115.52 | 115.69 | 113.95 | 114.10 | 1,618,318 | -2.55(-2.19%) |
Jul 18, 2019 | 116.05 | 117.56 | 115.00 | 116.66 | 3,528,809 | -6.23(-5.07%) |
Jul 17, 2019 | 124.22 | 124.53 | 122.63 | 122.88 | 803,371 | -0.82(-0.67%) |
Jul 16, 2019 | 123.88 | 124.58 | 123.54 | 123.70 | 650,713 | -1.84(-1.47%) |
Jul 15, 2019 | 125.26 | 125.75 | 124.97 | 125.55 | 419,386 | +0.33(+0.26%) |
Jul 12, 2019 | 124.74 | 125.34 | 124.55 | 125.22 | 531,393 | -0.60(-0.47%) |
Jul 11, 2019 | 125.38 | 125.88 | 124.88 | 125.81 | 574,129 | -0.22(-0.17%) |
Jul 10, 2019 | 125.95 | 126.68 | 125.61 | 126.03 | 738,232 | -0.57(-0.45%) |
Jul 09, 2019 | 125.95 | 126.66 | 125.83 | 126.60 | 515,075 | -0.18(-0.14%) |
Jul 08, 2019 | 126.63 | 126.99 | 126.30 | 126.78 | 521,101 | +0.29(+0.23%) |
Jul 05, 2019 | 126.38 | 126.60 | 125.51 | 126.49 | 515,773 | -1.85(-1.44%) |
Jul 03, 2019 | 128.43 | 128.74 | 128.03 | 128.34 | 1,198,228 | +0.76(+0.60%) |
Jul 02, 2019 | 126.76 | 127.79 | 126.73 | 127.58 | 1,084,881 | +0.96(+0.76%) |