Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.70 | 116.57 | 115.40 | 115.90 | 7,450 | +0.64(+0.55%) |
Sep 27, 2019 | 116.93 | 117.13 | 115.05 | 115.26 | 61,279 | -1.09(-0.94%) |
Sep 26, 2019 | 118.03 | 118.21 | 115.91 | 116.35 | 20,957 | -1.62(-1.37%) |
Sep 25, 2019 | 117.98 | 118.57 | 117.97 | 117.97 | 8,734 | -0.86(-0.73%) |
Sep 24, 2019 | 120.80 | 120.85 | 118.67 | 118.84 | 21,201 | -1.50(-1.25%) |
Sep 23, 2019 | 121.59 | 122.32 | 120.34 | 120.34 | 36,454 | -1.18(-0.97%) |
Sep 20, 2019 | 120.63 | 122.23 | 120.63 | 121.52 | 9,263 | +0.90(+0.75%) |
Sep 19, 2019 | 119.91 | 121.08 | 119.91 | 120.62 | 10,178 | +0.44(+0.37%) |
Sep 18, 2019 | 120.76 | 120.92 | 119.18 | 120.17 | 15,643 | -0.77(-0.63%) |
Sep 17, 2019 | 120.17 | 121.16 | 120.04 | 120.94 | 11,795 | +0.79(+0.65%) |
Sep 16, 2019 | 119.77 | 120.67 | 119.45 | 120.16 | 33,783 | +0.23(+0.19%) |
Sep 13, 2019 | 119.69 | 120.81 | 119.69 | 119.93 | 23,107 | +0.08(+0.07%) |
Sep 12, 2019 | 120.05 | 120.50 | 119.59 | 119.85 | 28,063 | -0.13(-0.11%) |
Sep 11, 2019 | 119.58 | 120.29 | 119.32 | 119.98 | 22,961 | +0.85(+0.71%) |
Sep 10, 2019 | 118.16 | 119.18 | 117.36 | 119.13 | 19,189 | +0.37(+0.31%) |
Sep 09, 2019 | 119.43 | 119.43 | 118.16 | 118.76 | 33,390 | -1.09(-0.91%) |
Sep 06, 2019 | 119.83 | 120.39 | 119.50 | 119.85 | 24,735 | -0.40(-0.34%) |
Sep 05, 2019 | 119.90 | 120.66 | 119.82 | 120.25 | 9,490 | +0.81(+0.67%) |
Sep 04, 2019 | 120.13 | 120.13 | 118.90 | 119.45 | 6,259 | +0.20(+0.17%) |
Sep 03, 2019 | 120.17 | 120.85 | 119.19 | 119.25 | 12,746 | -1.64(-1.36%) |
Aug 30, 2019 | 121.19 | 121.90 | 120.70 | 120.89 | 7,023 | -0.87(-0.71%) |
Aug 29, 2019 | 121.91 | 122.45 | 121.31 | 121.76 | 24,310 | +0.74(+0.61%) |
Aug 28, 2019 | 120.52 | 121.83 | 120.52 | 121.02 | 8,193 | +0.22(+0.18%) |
Aug 27, 2019 | 121.05 | 121.32 | 120.38 | 120.80 | 3,034 | -0.53(-0.43%) |
Aug 26, 2019 | 121.62 | 121.66 | 121.13 | 121.32 | 5,292 | +0.71(+0.59%) |
Aug 23, 2019 | 122.67 | 123.43 | 120.36 | 120.62 | 11,095 | -2.98(-2.41%) |
Aug 22, 2019 | 124.56 | 124.56 | 122.39 | 123.59 | 9,029 | -0.45(-0.36%) |
Aug 21, 2019 | 123.75 | 124.13 | 123.56 | 124.05 | 4,104 | +1.10(+0.89%) |
Aug 20, 2019 | 122.65 | 124.09 | 122.65 | 122.94 | 11,923 | -1.60(-1.29%) |
Aug 19, 2019 | 124.87 | 124.87 | 123.73 | 124.55 | 7,929 | +1.24(+1.00%) |
Aug 16, 2019 | 121.80 | 123.50 | 121.80 | 123.31 | 5,904 | +2.05(+1.69%) |
Aug 15, 2019 | 122.00 | 122.00 | 121.16 | 121.25 | 10,399 | +0.06(+0.05%) |
Aug 14, 2019 | 122.68 | 122.71 | 121.15 | 121.20 | 9,175 | -2.26(-1.83%) |
Aug 13, 2019 | 123.92 | 124.43 | 123.16 | 123.46 | 8,802 | +1.10(+0.90%) |
Aug 12, 2019 | 122.58 | 123.45 | 122.01 | 122.36 | 5,906 | -0.88(-0.72%) |
Aug 09, 2019 | 122.76 | 123.89 | 121.81 | 123.24 | 6,514 | -0.61(-0.49%) |
Aug 08, 2019 | 122.59 | 123.97 | 122.59 | 123.85 | 10,162 | +1.86(+1.52%) |
Aug 07, 2019 | 121.30 | 122.46 | 119.87 | 121.99 | 15,725 | +0.15(+0.12%) |
Aug 06, 2019 | 120.67 | 121.86 | 120.25 | 121.84 | 13,332 | +1.61(+1.34%) |
Aug 05, 2019 | 121.90 | 122.04 | 119.66 | 120.23 | 11,936 | -3.47(-2.80%) |
Aug 02, 2019 | 124.37 | 124.37 | 123.02 | 123.70 | 16,897 | -0.94(-0.76%) |
Aug 01, 2019 | 124.18 | 126.57 | 124.15 | 124.64 | 12,843 | +0.72(+0.58%) |
Jul 31, 2019 | 124.10 | 125.47 | 122.93 | 123.93 | 5,672 | -0.43(-0.35%) |
Jul 30, 2019 | 123.50 | 124.40 | 123.50 | 124.36 | 8,691 | +1.15(+0.93%) |
Jul 29, 2019 | 122.25 | 123.30 | 121.99 | 123.21 | 8,594 | -0.04(-0.03%) |
Jul 26, 2019 | 123.06 | 123.33 | 122.55 | 123.25 | 8,652 | +0.89(+0.73%) |
Jul 25, 2019 | 122.85 | 123.25 | 122.36 | 122.36 | 8,588 | -1.32(-1.06%) |
Jul 24, 2019 | 123.29 | 123.76 | 122.32 | 123.67 | 6,990 | +0.24(+0.19%) |
Jul 23, 2019 | 123.34 | 123.69 | 123.00 | 123.44 | 6,373 | +0.55(+0.45%) |
Jul 22, 2019 | 122.62 | 123.66 | 122.62 | 122.89 | 9,541 | +0.38(+0.31%) |
Jul 19, 2019 | 124.66 | 124.66 | 122.50 | 122.50 | 11,808 | -1.63(-1.31%) |
Jul 18, 2019 | 123.40 | 124.38 | 123.27 | 124.13 | 7,950 | +0.86(+0.70%) |
Jul 17, 2019 | 123.22 | 123.95 | 123.22 | 123.27 | 5,285 | +0.33(+0.27%) |
Jul 16, 2019 | 124.21 | 124.21 | 122.94 | 122.94 | 8,015 | -0.94(-0.76%) |
Jul 15, 2019 | 123.03 | 124.28 | 122.80 | 123.88 | 7,985 | +1.17(+0.95%) |
Jul 12, 2019 | 123.55 | 123.55 | 122.41 | 122.71 | 11,808 | -1.83(-1.47%) |
Jul 11, 2019 | 126.38 | 126.38 | 123.44 | 124.54 | 34,638 | -1.71(-1.35%) |
Jul 10, 2019 | 126.92 | 127.49 | 125.24 | 126.25 | 22,443 | -0.49(-0.39%) |
Jul 09, 2019 | 125.01 | 126.75 | 125.01 | 126.74 | 18,654 | +1.84(+1.47%) |
Jul 08, 2019 | 126.52 | 126.52 | 124.56 | 124.90 | 9,650 | -2.36(-1.85%) |
Jul 05, 2019 | 127.95 | 128.63 | 127.11 | 127.26 | 7,125 | -1.49(-1.16%) |
Jul 03, 2019 | 128.56 | 128.75 | 127.86 | 128.75 | 11,197 | +0.84(+0.65%) |
Jul 02, 2019 | 127.66 | 127.92 | 127.06 | 127.92 | 11,999 | +0.28(+0.22%) |