Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 108.62 | 109.62 | 108.43 | 109.18 | 1,371,056 | +0.40(+0.37%) |
Sep 27, 2019 | 110.20 | 110.29 | 108.13 | 108.78 | 1,446,395 | -0.20(-0.19%) |
Sep 26, 2019 | 108.86 | 109.41 | 108.38 | 108.99 | 1,957,763 | +0.37(+0.34%) |
Sep 25, 2019 | 108.61 | 108.84 | 107.68 | 108.62 | 1,119,343 | -1.32(-1.20%) |
Sep 24, 2019 | 110.86 | 111.10 | 109.58 | 109.93 | 1,077,097 | -0.20(-0.18%) |
Sep 23, 2019 | 110.10 | 110.56 | 109.89 | 110.14 | 696,737 | -0.46(-0.42%) |
Sep 20, 2019 | 110.80 | 111.93 | 110.26 | 110.60 | 1,237,716 | -0.38(-0.34%) |
Sep 19, 2019 | 111.45 | 111.82 | 110.96 | 110.98 | 339,711 | +0.12(+0.11%) |
Sep 18, 2019 | 110.79 | 111.28 | 109.81 | 110.86 | 402,025 | -0.31(-0.28%) |
Sep 17, 2019 | 110.14 | 111.27 | 110.02 | 111.17 | 422,835 | +2.32(+2.13%) |
Sep 16, 2019 | 108.48 | 109.03 | 108.24 | 108.85 | 471,955 | -1.34(-1.22%) |
Sep 13, 2019 | 111.13 | 111.19 | 110.09 | 110.19 | 567,632 | -1.78(-1.59%) |
Sep 12, 2019 | 111.66 | 112.40 | 111.22 | 111.97 | 531,523 | +0.88(+0.79%) |
Sep 11, 2019 | 111.16 | 111.55 | 110.75 | 111.09 | 1,141,979 | -0.79(-0.70%) |
Sep 10, 2019 | 110.67 | 111.88 | 110.15 | 111.88 | 648,748 | -0.72(-0.64%) |
Sep 09, 2019 | 113.53 | 113.62 | 112.15 | 112.60 | 554,223 | -0.35(-0.31%) |
Sep 06, 2019 | 113.77 | 114.03 | 112.85 | 112.95 | 355,283 | -1.26(-1.10%) |
Sep 05, 2019 | 113.67 | 114.48 | 113.39 | 114.21 | 613,923 | +2.55(+2.28%) |
Sep 04, 2019 | 110.99 | 111.77 | 110.70 | 111.67 | 575,122 | +2.08(+1.89%) |
Sep 03, 2019 | 110.05 | 110.41 | 109.39 | 109.59 | 555,708 | -0.78(-0.70%) |
Aug 30, 2019 | 111.88 | 111.94 | 109.86 | 110.37 | 646,440 | -0.68(-0.61%) |
Aug 29, 2019 | 110.79 | 111.44 | 110.54 | 111.05 | 348,383 | +1.36(+1.24%) |
Aug 28, 2019 | 109.52 | 110.18 | 108.76 | 109.68 | 498,481 | -1.43(-1.28%) |
Aug 27, 2019 | 112.02 | 112.20 | 110.45 | 111.11 | 483,134 | +1.06(+0.97%) |
Aug 26, 2019 | 109.95 | 110.10 | 109.32 | 110.05 | 355,686 | +1.19(+1.09%) |
Aug 23, 2019 | 110.45 | 111.33 | 108.67 | 108.86 | 424,591 | -1.81(-1.63%) |
Aug 22, 2019 | 111.32 | 111.51 | 110.00 | 110.67 | 376,535 | -1.64(-1.46%) |
Aug 21, 2019 | 112.53 | 112.92 | 112.07 | 112.31 | 689,971 | +3.01(+2.75%) |
Aug 20, 2019 | 110.12 | 110.21 | 109.25 | 109.29 | 368,700 | -1.58(-1.43%) |
Aug 19, 2019 | 111.39 | 111.40 | 110.67 | 110.88 | 301,669 | +0.67(+0.60%) |
Aug 16, 2019 | 109.25 | 110.60 | 109.24 | 110.21 | 319,333 | +1.69(+1.55%) |
Aug 15, 2019 | 108.82 | 109.64 | 108.03 | 108.53 | 636,498 | +0.27(+0.25%) |
Aug 14, 2019 | 108.92 | 109.37 | 107.97 | 108.26 | 838,470 | -3.76(-3.36%) |
Aug 13, 2019 | 110.04 | 112.51 | 109.83 | 112.02 | 739,048 | +1.75(+1.59%) |
Aug 12, 2019 | 110.68 | 111.11 | 110.04 | 110.27 | 244,848 | -0.66(-0.59%) |
Aug 09, 2019 | 110.56 | 111.22 | 109.82 | 110.92 | 435,062 | -1.64(-1.46%) |
Aug 08, 2019 | 111.89 | 112.85 | 111.79 | 112.56 | 513,822 | +0.97(+0.87%) |
Aug 07, 2019 | 110.24 | 111.65 | 109.58 | 111.59 | 1,106,458 | +2.61(+2.40%) |
Aug 06, 2019 | 109.25 | 109.78 | 107.91 | 108.98 | 994,778 | -1.00(-0.91%) |
Aug 05, 2019 | 111.17 | 111.30 | 109.18 | 109.98 | 819,998 | -2.73(-2.42%) |
Aug 02, 2019 | 113.54 | 113.68 | 112.26 | 112.71 | 709,055 | -1.29(-1.13%) |
Aug 01, 2019 | 114.46 | 116.12 | 113.57 | 114.00 | 667,870 | +0.04(+0.03%) |
Jul 31, 2019 | 115.11 | 115.64 | 113.09 | 113.96 | 502,111 | +0.03(+0.02%) |
Jul 30, 2019 | 114.72 | 114.89 | 113.55 | 113.94 | 764,474 | -3.18(-2.71%) |
Jul 29, 2019 | 118.22 | 118.22 | 116.89 | 117.11 | 475,533 | -0.52(-0.44%) |
Jul 26, 2019 | 117.52 | 117.87 | 117.38 | 117.63 | 396,198 | +1.48(+1.28%) |
Jul 25, 2019 | 117.45 | 117.50 | 115.89 | 116.15 | 723,219 | -2.06(-1.74%) |
Jul 24, 2019 | 117.90 | 118.23 | 117.42 | 118.21 | 807,850 | +1.84(+1.58%) |
Jul 23, 2019 | 115.89 | 116.50 | 115.43 | 116.37 | 940,329 | +0.74(+0.64%) |
Jul 22, 2019 | 116.57 | 116.70 | 115.35 | 115.63 | 1,611,181 | +0.19(+0.16%) |
Jul 19, 2019 | 116.88 | 117.05 | 115.30 | 115.44 | 1,599,476 | -2.59(-2.19%) |
Jul 18, 2019 | 117.42 | 118.95 | 116.35 | 118.03 | 3,487,724 | -6.30(-5.07%) |
Jul 17, 2019 | 125.68 | 126.00 | 124.08 | 124.33 | 794,017 | -0.83(-0.67%) |
Jul 16, 2019 | 125.34 | 126.05 | 125.00 | 125.16 | 643,137 | -1.86(-1.47%) |
Jul 15, 2019 | 126.74 | 127.23 | 126.44 | 127.02 | 414,503 | +0.33(+0.26%) |
Jul 12, 2019 | 126.21 | 126.82 | 126.01 | 126.69 | 525,206 | -0.60(-0.47%) |
Jul 11, 2019 | 126.86 | 127.36 | 126.35 | 127.29 | 567,445 | -0.22(-0.17%) |
Jul 10, 2019 | 127.43 | 128.17 | 127.08 | 127.52 | 729,637 | -0.57(-0.45%) |
Jul 09, 2019 | 127.43 | 128.15 | 127.31 | 128.09 | 509,078 | -0.19(-0.14%) |
Jul 08, 2019 | 128.13 | 128.49 | 127.78 | 128.27 | 515,034 | +0.30(+0.23%) |
Jul 05, 2019 | 127.87 | 128.09 | 126.99 | 127.98 | 509,768 | -1.87(-1.44%) |
Jul 03, 2019 | 129.94 | 130.26 | 129.54 | 129.85 | 1,184,277 | +0.77(+0.60%) |
Jul 02, 2019 | 128.26 | 129.30 | 128.23 | 129.08 | 1,072,250 | +0.97(+0.76%) |