Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.30 | 108.29 | 107.12 | 107.86 | 1,387,900 | +0.39(+0.37%) |
Sep 27, 2019 | 108.86 | 108.95 | 106.81 | 107.47 | 1,464,164 | -0.20(-0.19%) |
Sep 26, 2019 | 107.54 | 108.08 | 107.06 | 107.67 | 1,981,814 | +0.37(+0.34%) |
Sep 25, 2019 | 107.29 | 107.52 | 106.38 | 107.30 | 1,133,094 | -1.30(-1.20%) |
Sep 24, 2019 | 109.52 | 109.75 | 108.25 | 108.60 | 1,090,330 | -0.20(-0.19%) |
Sep 23, 2019 | 108.76 | 109.22 | 108.55 | 108.80 | 705,297 | -0.46(-0.42%) |
Sep 20, 2019 | 109.45 | 110.57 | 108.92 | 109.26 | 1,252,921 | -0.38(-0.34%) |
Sep 19, 2019 | 110.10 | 110.47 | 109.61 | 109.63 | 343,885 | +0.12(+0.11%) |
Sep 18, 2019 | 109.44 | 109.93 | 108.48 | 109.52 | 406,963 | -0.30(-0.28%) |
Sep 17, 2019 | 108.80 | 109.92 | 108.68 | 109.82 | 428,030 | +2.29(+2.13%) |
Sep 16, 2019 | 107.16 | 107.71 | 106.92 | 107.53 | 477,753 | -1.33(-1.22%) |
Sep 13, 2019 | 109.78 | 109.84 | 108.75 | 108.86 | 574,606 | -1.76(-1.59%) |
Sep 12, 2019 | 110.30 | 111.03 | 109.87 | 110.61 | 538,053 | +0.87(+0.79%) |
Sep 11, 2019 | 109.81 | 110.19 | 109.41 | 109.74 | 1,156,008 | -0.78(-0.70%) |
Sep 10, 2019 | 109.33 | 110.52 | 108.81 | 110.52 | 656,718 | -0.71(-0.64%) |
Sep 09, 2019 | 112.15 | 112.24 | 110.79 | 111.23 | 561,032 | -0.35(-0.31%) |
Sep 06, 2019 | 112.39 | 112.64 | 111.48 | 111.58 | 359,648 | -1.24(-1.10%) |
Sep 05, 2019 | 112.29 | 113.09 | 112.01 | 112.83 | 621,465 | +2.52(+2.28%) |
Sep 04, 2019 | 109.64 | 110.41 | 109.36 | 110.31 | 582,188 | +2.05(+1.89%) |
Sep 03, 2019 | 108.72 | 109.07 | 108.06 | 108.26 | 562,534 | -0.77(-0.71%) |
Aug 30, 2019 | 110.52 | 110.58 | 108.53 | 109.03 | 654,382 | -0.67(-0.61%) |
Aug 29, 2019 | 109.44 | 110.08 | 109.19 | 109.70 | 352,663 | +1.35(+1.24%) |
Aug 28, 2019 | 108.19 | 108.85 | 107.44 | 108.35 | 504,605 | -1.41(-1.28%) |
Aug 27, 2019 | 110.66 | 110.84 | 109.11 | 109.76 | 489,069 | +1.05(+0.97%) |
Aug 26, 2019 | 108.62 | 108.76 | 108.00 | 108.71 | 360,055 | +1.17(+1.09%) |
Aug 23, 2019 | 109.11 | 109.98 | 107.35 | 107.54 | 429,807 | -1.78(-1.63%) |
Aug 22, 2019 | 109.97 | 110.16 | 108.66 | 109.32 | 381,161 | -1.62(-1.46%) |
Aug 21, 2019 | 111.16 | 111.55 | 110.71 | 110.94 | 698,448 | +2.97(+2.75%) |
Aug 20, 2019 | 108.78 | 108.87 | 107.92 | 107.97 | 373,229 | -1.56(-1.43%) |
Aug 19, 2019 | 110.04 | 110.05 | 109.33 | 109.53 | 305,375 | +0.66(+0.61%) |
Aug 16, 2019 | 107.92 | 109.26 | 107.91 | 108.87 | 323,257 | +1.66(+1.55%) |
Aug 15, 2019 | 107.50 | 108.31 | 106.72 | 107.21 | 644,317 | +0.27(+0.25%) |
Aug 14, 2019 | 107.59 | 108.04 | 106.66 | 106.94 | 848,771 | -3.72(-3.36%) |
Aug 13, 2019 | 108.70 | 111.14 | 108.50 | 110.66 | 748,128 | +1.73(+1.59%) |
Aug 12, 2019 | 109.34 | 109.76 | 108.70 | 108.93 | 247,856 | -0.65(-0.59%) |
Aug 09, 2019 | 109.22 | 109.87 | 108.49 | 109.58 | 440,407 | -1.62(-1.46%) |
Aug 08, 2019 | 110.53 | 111.48 | 110.43 | 111.20 | 520,134 | +0.96(+0.87%) |
Aug 07, 2019 | 108.90 | 110.29 | 108.25 | 110.24 | 1,120,051 | +2.58(+2.40%) |
Aug 06, 2019 | 107.92 | 108.45 | 106.59 | 107.66 | 1,006,999 | -0.99(-0.91%) |
Aug 05, 2019 | 109.83 | 109.94 | 107.85 | 108.64 | 830,072 | -2.70(-2.42%) |
Aug 02, 2019 | 112.16 | 112.30 | 110.90 | 111.34 | 717,766 | -1.27(-1.13%) |
Aug 01, 2019 | 113.07 | 114.71 | 112.20 | 112.62 | 676,074 | +0.04(+0.03%) |
Jul 31, 2019 | 113.72 | 114.24 | 111.72 | 112.58 | 508,279 | +0.03(+0.02%) |
Jul 30, 2019 | 113.33 | 113.50 | 112.17 | 112.55 | 773,866 | -3.14(-2.71%) |
Jul 29, 2019 | 116.78 | 116.78 | 115.47 | 115.69 | 481,375 | -0.51(-0.44%) |
Jul 26, 2019 | 116.09 | 116.44 | 115.96 | 116.20 | 401,066 | +1.46(+1.28%) |
Jul 25, 2019 | 116.03 | 116.08 | 114.48 | 114.74 | 732,103 | -2.03(-1.74%) |
Jul 24, 2019 | 116.47 | 116.80 | 116.00 | 116.77 | 817,774 | +1.81(+1.58%) |
Jul 23, 2019 | 114.48 | 115.09 | 114.03 | 114.96 | 951,881 | +0.73(+0.64%) |
Jul 22, 2019 | 115.15 | 115.28 | 113.95 | 114.23 | 1,630,974 | +0.18(+0.16%) |
Jul 19, 2019 | 115.46 | 115.63 | 113.90 | 114.04 | 1,619,126 | -2.55(-2.19%) |
Jul 18, 2019 | 115.99 | 117.50 | 114.94 | 116.60 | 3,530,571 | -6.22(-5.07%) |
Jul 17, 2019 | 124.16 | 124.47 | 122.57 | 122.82 | 803,772 | -0.82(-0.67%) |
Jul 16, 2019 | 123.82 | 124.52 | 123.48 | 123.64 | 651,038 | -1.84(-1.47%) |
Jul 15, 2019 | 125.20 | 125.68 | 124.91 | 125.48 | 419,595 | +0.33(+0.26%) |
Jul 12, 2019 | 124.68 | 125.28 | 124.48 | 125.15 | 531,658 | -0.59(-0.47%) |
Jul 11, 2019 | 125.32 | 125.81 | 124.81 | 125.75 | 574,416 | -0.22(-0.17%) |
Jul 10, 2019 | 125.89 | 126.62 | 125.54 | 125.97 | 738,600 | -0.57(-0.45%) |
Jul 09, 2019 | 125.89 | 126.60 | 125.77 | 126.53 | 515,332 | -0.18(-0.14%) |
Jul 08, 2019 | 126.57 | 126.93 | 126.23 | 126.72 | 521,361 | +0.29(+0.23%) |
Jul 05, 2019 | 126.31 | 126.53 | 125.45 | 126.42 | 516,030 | -1.85(-1.44%) |
Jul 03, 2019 | 128.37 | 128.68 | 127.97 | 128.27 | 1,198,826 | +0.76(+0.60%) |
Jul 02, 2019 | 126.70 | 127.73 | 126.67 | 127.51 | 1,085,423 | +0.96(+0.76%) |