Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.27 | 108.26 | 107.09 | 107.83 | 1,388,263 | +0.39(+0.37%) |
Sep 27, 2019 | 108.84 | 108.92 | 106.79 | 107.44 | 1,464,547 | -0.20(-0.19%) |
Sep 26, 2019 | 107.51 | 108.05 | 107.03 | 107.64 | 1,982,333 | +0.37(+0.34%) |
Sep 25, 2019 | 107.26 | 107.49 | 106.35 | 107.27 | 1,133,390 | -1.30(-1.20%) |
Sep 24, 2019 | 109.49 | 109.72 | 108.22 | 108.57 | 1,090,615 | -0.20(-0.18%) |
Sep 23, 2019 | 108.74 | 109.19 | 108.53 | 108.77 | 705,481 | -0.46(-0.42%) |
Sep 20, 2019 | 109.42 | 110.54 | 108.89 | 109.23 | 1,253,249 | -0.38(-0.34%) |
Sep 19, 2019 | 110.07 | 110.44 | 109.59 | 109.61 | 343,975 | +0.12(+0.11%) |
Sep 18, 2019 | 109.41 | 109.90 | 108.45 | 109.49 | 407,070 | -0.30(-0.28%) |
Sep 17, 2019 | 108.77 | 109.89 | 108.65 | 109.79 | 428,142 | +2.29(+2.13%) |
Sep 16, 2019 | 107.14 | 107.68 | 106.90 | 107.50 | 477,878 | -1.33(-1.22%) |
Sep 13, 2019 | 109.75 | 109.81 | 108.73 | 108.83 | 574,756 | -1.76(-1.59%) |
Sep 12, 2019 | 110.27 | 111.00 | 109.84 | 110.58 | 538,194 | +0.87(+0.79%) |
Sep 11, 2019 | 109.78 | 110.16 | 109.38 | 109.72 | 1,156,311 | -0.78(-0.70%) |
Sep 10, 2019 | 109.30 | 110.49 | 108.78 | 110.49 | 656,890 | -0.71(-0.64%) |
Sep 09, 2019 | 112.12 | 112.21 | 110.76 | 111.21 | 561,179 | -0.35(-0.31%) |
Sep 06, 2019 | 112.36 | 112.61 | 111.45 | 111.55 | 359,742 | -1.25(-1.10%) |
Sep 05, 2019 | 112.26 | 113.06 | 111.98 | 112.80 | 621,627 | +2.52(+2.28%) |
Sep 04, 2019 | 109.61 | 110.38 | 109.33 | 110.28 | 582,340 | +2.05(+1.89%) |
Sep 03, 2019 | 108.69 | 109.04 | 108.03 | 108.23 | 562,682 | -0.77(-0.70%) |
Aug 30, 2019 | 110.49 | 110.56 | 108.50 | 109.00 | 654,553 | -0.67(-0.61%) |
Aug 29, 2019 | 109.41 | 110.06 | 109.17 | 109.67 | 352,756 | +1.34(+1.24%) |
Aug 28, 2019 | 108.16 | 108.82 | 107.41 | 108.32 | 504,737 | -1.41(-1.28%) |
Aug 27, 2019 | 110.63 | 110.81 | 109.08 | 109.73 | 489,197 | +1.05(+0.97%) |
Aug 26, 2019 | 108.59 | 108.74 | 107.97 | 108.68 | 360,149 | +1.17(+1.09%) |
Aug 23, 2019 | 109.08 | 109.95 | 107.32 | 107.51 | 429,919 | -1.78(-1.63%) |
Aug 22, 2019 | 109.94 | 110.13 | 108.64 | 109.29 | 381,261 | -1.62(-1.46%) |
Aug 21, 2019 | 111.13 | 111.52 | 110.68 | 110.91 | 698,630 | +2.97(+2.75%) |
Aug 20, 2019 | 108.75 | 108.85 | 107.89 | 107.94 | 373,327 | -1.56(-1.43%) |
Aug 19, 2019 | 110.01 | 110.02 | 109.30 | 109.50 | 305,455 | +0.66(+0.60%) |
Aug 16, 2019 | 107.89 | 109.23 | 107.89 | 108.85 | 323,341 | +1.67(+1.55%) |
Aug 15, 2019 | 107.47 | 108.28 | 106.70 | 107.18 | 644,485 | +0.27(+0.25%) |
Aug 14, 2019 | 107.56 | 108.01 | 106.63 | 106.92 | 848,993 | -3.71(-3.36%) |
Aug 13, 2019 | 108.67 | 111.11 | 108.47 | 110.63 | 748,323 | +1.73(+1.59%) |
Aug 12, 2019 | 109.31 | 109.73 | 108.67 | 108.90 | 247,921 | -0.65(-0.59%) |
Aug 09, 2019 | 109.19 | 109.84 | 108.46 | 109.55 | 440,522 | -1.62(-1.46%) |
Aug 08, 2019 | 110.50 | 111.45 | 110.40 | 111.17 | 520,270 | +0.96(+0.87%) |
Aug 07, 2019 | 108.87 | 110.26 | 108.22 | 110.21 | 1,120,344 | +2.58(+2.40%) |
Aug 06, 2019 | 107.89 | 108.42 | 106.57 | 107.63 | 1,007,262 | -0.99(-0.91%) |
Aug 05, 2019 | 109.80 | 109.92 | 107.83 | 108.62 | 830,289 | -2.70(-2.42%) |
Aug 02, 2019 | 112.13 | 112.27 | 110.87 | 111.32 | 717,953 | -1.27(-1.13%) |
Aug 01, 2019 | 113.05 | 114.68 | 112.17 | 112.59 | 676,251 | +0.04(+0.03%) |
Jul 31, 2019 | 113.69 | 114.21 | 111.69 | 112.55 | 508,412 | +0.03(+0.02%) |
Jul 30, 2019 | 113.30 | 113.47 | 112.15 | 112.52 | 774,068 | -3.14(-2.71%) |
Jul 29, 2019 | 116.75 | 116.75 | 115.44 | 115.66 | 481,501 | -0.51(-0.44%) |
Jul 26, 2019 | 116.06 | 116.41 | 115.93 | 116.17 | 401,170 | +1.46(+1.28%) |
Jul 25, 2019 | 116.00 | 116.05 | 114.45 | 114.71 | 732,295 | -2.03(-1.74%) |
Jul 24, 2019 | 116.44 | 116.77 | 115.97 | 116.74 | 817,988 | +1.81(+1.58%) |
Jul 23, 2019 | 114.45 | 115.06 | 114.00 | 114.93 | 952,130 | +0.73(+0.64%) |
Jul 22, 2019 | 115.12 | 115.25 | 113.92 | 114.20 | 1,631,401 | +0.18(+0.16%) |
Jul 19, 2019 | 115.43 | 115.60 | 113.87 | 114.01 | 1,619,549 | -2.55(-2.19%) |
Jul 18, 2019 | 115.96 | 117.47 | 114.91 | 116.57 | 3,531,494 | -6.22(-5.07%) |
Jul 17, 2019 | 124.12 | 124.43 | 122.54 | 122.79 | 803,982 | -0.82(-0.67%) |
Jul 16, 2019 | 123.78 | 124.49 | 123.45 | 123.61 | 651,208 | -1.84(-1.47%) |
Jul 15, 2019 | 125.17 | 125.65 | 124.87 | 125.45 | 419,705 | +0.33(+0.26%) |
Jul 12, 2019 | 124.64 | 125.25 | 124.45 | 125.12 | 531,797 | -0.59(-0.47%) |
Jul 11, 2019 | 125.28 | 125.78 | 124.78 | 125.72 | 574,566 | -0.22(-0.17%) |
Jul 10, 2019 | 125.85 | 126.58 | 125.51 | 125.93 | 738,793 | -0.57(-0.45%) |
Jul 09, 2019 | 125.85 | 126.57 | 125.73 | 126.50 | 515,467 | -0.18(-0.14%) |
Jul 08, 2019 | 126.54 | 126.89 | 126.20 | 126.69 | 521,498 | +0.29(+0.23%) |
Jul 05, 2019 | 126.28 | 126.50 | 125.41 | 126.39 | 516,165 | -1.85(-1.44%) |
Jul 03, 2019 | 128.33 | 128.64 | 127.94 | 128.24 | 1,199,140 | +0.76(+0.60%) |
Jul 02, 2019 | 126.67 | 127.69 | 126.64 | 127.48 | 1,085,707 | +0.96(+0.76%) |