Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 108.65 | 109.65 | 108.46 | 109.21 | 1,370,698 | +0.40(+0.37%) |
Sep 27, 2019 | 110.23 | 110.31 | 108.16 | 108.81 | 1,446,016 | -0.20(-0.19%) |
Sep 26, 2019 | 108.89 | 109.43 | 108.41 | 109.02 | 1,957,251 | +0.37(+0.34%) |
Sep 25, 2019 | 108.64 | 108.87 | 107.71 | 108.65 | 1,119,050 | -1.31(-1.20%) |
Sep 24, 2019 | 110.89 | 111.13 | 109.61 | 109.96 | 1,076,816 | -0.20(-0.19%) |
Sep 23, 2019 | 110.13 | 110.59 | 109.92 | 110.17 | 696,555 | -0.46(-0.42%) |
Sep 20, 2019 | 110.82 | 111.96 | 110.29 | 110.63 | 1,237,392 | -0.38(-0.34%) |
Sep 19, 2019 | 111.48 | 111.85 | 110.99 | 111.01 | 339,622 | +0.12(+0.11%) |
Sep 18, 2019 | 110.81 | 111.31 | 109.84 | 110.89 | 401,919 | -0.31(-0.28%) |
Sep 17, 2019 | 110.17 | 111.30 | 110.05 | 111.19 | 422,725 | +2.32(+2.13%) |
Sep 16, 2019 | 108.51 | 109.06 | 108.27 | 108.88 | 471,832 | -1.34(-1.22%) |
Sep 13, 2019 | 111.16 | 111.22 | 110.12 | 110.22 | 567,484 | -1.78(-1.59%) |
Sep 12, 2019 | 111.69 | 112.43 | 111.25 | 112.00 | 531,384 | +0.88(+0.79%) |
Sep 11, 2019 | 111.19 | 111.58 | 110.78 | 111.12 | 1,141,681 | -0.79(-0.70%) |
Sep 10, 2019 | 110.70 | 111.91 | 110.17 | 111.91 | 648,579 | -0.72(-0.64%) |
Sep 09, 2019 | 113.56 | 113.65 | 112.18 | 112.63 | 554,078 | -0.35(-0.31%) |
Sep 06, 2019 | 113.80 | 114.06 | 112.88 | 112.98 | 355,190 | -1.26(-1.10%) |
Sep 05, 2019 | 113.70 | 114.51 | 113.42 | 114.24 | 613,762 | +2.55(+2.28%) |
Sep 04, 2019 | 111.02 | 111.80 | 110.73 | 111.69 | 574,972 | +2.07(+1.89%) |
Sep 03, 2019 | 110.08 | 110.44 | 109.42 | 109.62 | 555,562 | -0.78(-0.70%) |
Aug 30, 2019 | 111.91 | 111.97 | 109.89 | 110.40 | 646,271 | -0.68(-0.61%) |
Aug 29, 2019 | 110.81 | 111.47 | 110.56 | 111.07 | 348,292 | +1.36(+1.24%) |
Aug 28, 2019 | 109.55 | 110.21 | 108.79 | 109.71 | 498,351 | -1.43(-1.28%) |
Aug 27, 2019 | 112.05 | 112.23 | 110.48 | 111.14 | 483,008 | +1.06(+0.97%) |
Aug 26, 2019 | 109.98 | 110.13 | 109.35 | 110.07 | 355,593 | +1.19(+1.09%) |
Aug 23, 2019 | 110.48 | 111.36 | 108.70 | 108.89 | 424,480 | -1.81(-1.63%) |
Aug 22, 2019 | 111.35 | 111.54 | 110.03 | 110.69 | 376,437 | -1.64(-1.46%) |
Aug 21, 2019 | 112.56 | 112.95 | 112.10 | 112.33 | 689,791 | +3.01(+2.75%) |
Aug 20, 2019 | 110.15 | 110.24 | 109.28 | 109.32 | 368,603 | -1.58(-1.43%) |
Aug 19, 2019 | 111.42 | 111.43 | 110.70 | 110.91 | 301,590 | +0.67(+0.61%) |
Aug 16, 2019 | 109.28 | 110.63 | 109.27 | 110.24 | 319,250 | +1.69(+1.55%) |
Aug 15, 2019 | 108.85 | 109.67 | 108.06 | 108.55 | 636,331 | +0.27(+0.25%) |
Aug 14, 2019 | 108.94 | 109.40 | 108.00 | 108.28 | 838,251 | -3.76(-3.36%) |
Aug 13, 2019 | 110.06 | 112.54 | 109.86 | 112.05 | 738,855 | +1.75(+1.59%) |
Aug 12, 2019 | 110.71 | 111.14 | 110.06 | 110.30 | 244,784 | -0.66(-0.59%) |
Aug 09, 2019 | 110.59 | 111.25 | 109.85 | 110.95 | 434,949 | -1.64(-1.46%) |
Aug 08, 2019 | 111.92 | 112.88 | 111.81 | 112.59 | 513,687 | +0.97(+0.87%) |
Aug 07, 2019 | 110.27 | 111.68 | 109.61 | 111.62 | 1,106,169 | +2.61(+2.40%) |
Aug 06, 2019 | 109.28 | 109.81 | 107.93 | 109.01 | 994,518 | -1.00(-0.91%) |
Aug 05, 2019 | 111.20 | 111.32 | 109.21 | 110.01 | 819,784 | -2.73(-2.42%) |
Aug 02, 2019 | 113.57 | 113.71 | 112.29 | 112.74 | 708,869 | -1.29(-1.13%) |
Aug 01, 2019 | 114.49 | 116.15 | 113.60 | 114.03 | 667,695 | +0.04(+0.03%) |
Jul 31, 2019 | 115.14 | 115.67 | 113.12 | 113.99 | 501,979 | +0.03(+0.02%) |
Jul 30, 2019 | 114.75 | 114.92 | 113.58 | 113.97 | 764,274 | -3.18(-2.71%) |
Jul 29, 2019 | 118.25 | 118.25 | 116.92 | 117.14 | 475,409 | -0.52(-0.44%) |
Jul 26, 2019 | 117.55 | 117.90 | 117.41 | 117.66 | 396,095 | +1.48(+1.28%) |
Jul 25, 2019 | 117.49 | 117.53 | 115.92 | 116.18 | 723,030 | -2.06(-1.74%) |
Jul 24, 2019 | 117.93 | 118.26 | 117.45 | 118.24 | 807,638 | +1.83(+1.58%) |
Jul 23, 2019 | 115.92 | 116.53 | 115.46 | 116.40 | 940,083 | +0.74(+0.64%) |
Jul 22, 2019 | 116.60 | 116.73 | 115.38 | 115.66 | 1,610,760 | +0.19(+0.16%) |
Jul 19, 2019 | 116.91 | 117.08 | 115.33 | 115.47 | 1,599,058 | -2.59(-2.19%) |
Jul 18, 2019 | 117.45 | 118.98 | 116.38 | 118.06 | 3,486,812 | -6.30(-5.07%) |
Jul 17, 2019 | 125.71 | 126.03 | 124.11 | 124.36 | 793,810 | -0.83(-0.67%) |
Jul 16, 2019 | 125.37 | 126.08 | 125.03 | 125.19 | 642,969 | -1.86(-1.47%) |
Jul 15, 2019 | 126.77 | 127.26 | 126.47 | 127.06 | 414,395 | +0.33(+0.26%) |
Jul 12, 2019 | 126.24 | 126.85 | 126.05 | 126.72 | 525,068 | -0.60(-0.47%) |
Jul 11, 2019 | 126.89 | 127.39 | 126.38 | 127.33 | 567,296 | -0.22(-0.17%) |
Jul 10, 2019 | 127.47 | 128.21 | 127.12 | 127.55 | 729,446 | -0.57(-0.45%) |
Jul 09, 2019 | 127.47 | 128.19 | 127.34 | 128.12 | 508,945 | -0.19(-0.14%) |
Jul 08, 2019 | 128.16 | 128.52 | 127.82 | 128.31 | 514,899 | +0.30(+0.23%) |
Jul 05, 2019 | 127.90 | 128.12 | 127.02 | 128.01 | 509,635 | -1.87(-1.44%) |
Jul 03, 2019 | 129.98 | 130.29 | 129.58 | 129.88 | 1,183,968 | +0.77(+0.60%) |
Jul 02, 2019 | 128.29 | 129.33 | 128.26 | 129.11 | 1,071,970 | +0.97(+0.76%) |