Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.97 | 120.21 | 118.95 | 119.33 | 141,809 | -0.13(-0.11%) |
Sep 27, 2019 | 121.92 | 121.92 | 119.23 | 119.46 | 230,201 | -1.17(-0.97%) |
Sep 26, 2019 | 121.30 | 121.85 | 120.44 | 120.63 | 192,611 | -0.31(-0.26%) |
Sep 25, 2019 | 121.06 | 121.61 | 120.28 | 120.94 | 278,256 | -0.16(-0.13%) |
Sep 24, 2019 | 120.82 | 121.98 | 120.01 | 121.10 | 361,431 | +0.40(+0.33%) |
Sep 23, 2019 | 118.64 | 121.35 | 118.41 | 120.69 | 249,214 | +1.04(+0.87%) |
Sep 20, 2019 | 118.34 | 120.98 | 118.07 | 119.65 | 627,590 | +1.98(+1.68%) |
Sep 19, 2019 | 117.59 | 118.89 | 116.98 | 117.67 | 236,440 | -0.06(-0.06%) |
Sep 18, 2019 | 115.83 | 117.89 | 114.66 | 117.74 | 215,158 | +1.31(+1.13%) |
Sep 17, 2019 | 114.58 | 116.63 | 113.96 | 116.43 | 290,810 | +1.31(+1.14%) |
Sep 16, 2019 | 114.53 | 116.26 | 114.38 | 115.11 | 263,251 | -0.63(-0.54%) |
Sep 13, 2019 | 115.87 | 116.53 | 115.31 | 115.74 | 163,668 | +0.85(+0.74%) |
Sep 12, 2019 | 114.11 | 115.62 | 113.32 | 114.89 | 210,360 | +0.09(+0.08%) |
Sep 11, 2019 | 113.73 | 114.80 | 112.08 | 114.80 | 143,855 | +1.41(+1.24%) |
Sep 10, 2019 | 113.65 | 113.65 | 112.22 | 113.39 | 217,405 | +0.35(+0.31%) |
Sep 09, 2019 | 112.31 | 113.07 | 111.45 | 113.04 | 196,225 | +1.86(+1.67%) |
Sep 06, 2019 | 111.82 | 112.49 | 111.03 | 111.19 | 201,413 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.63 | 111.72 | 111.95 | 257,013 | +1.52(+1.38%) |
Sep 04, 2019 | 110.60 | 110.66 | 109.67 | 110.43 | 121,187 | +1.42(+1.31%) |
Sep 03, 2019 | 110.68 | 111.25 | 108.49 | 109.01 | 196,131 | -2.76(-2.47%) |
Aug 30, 2019 | 112.21 | 112.55 | 111.19 | 111.77 | 187,552 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.08 | 110.14 | 111.39 | 140,637 | +2.28(+2.09%) |
Aug 28, 2019 | 107.33 | 109.35 | 107.22 | 109.11 | 150,130 | +1.30(+1.21%) |
Aug 27, 2019 | 108.99 | 109.76 | 107.17 | 107.81 | 233,365 | -0.13(-0.12%) |
Aug 26, 2019 | 108.48 | 108.81 | 107.28 | 107.94 | 235,628 | +0.35(+0.32%) |
Aug 23, 2019 | 110.11 | 111.33 | 107.30 | 107.59 | 259,843 | -3.42(-3.08%) |
Aug 22, 2019 | 111.76 | 112.09 | 110.18 | 111.02 | 156,782 | +0.08(+0.07%) |
Aug 21, 2019 | 112.10 | 112.48 | 110.94 | 110.94 | 380,967 | +0.21(+0.19%) |
Aug 20, 2019 | 109.94 | 111.31 | 108.76 | 110.73 | 368,945 | +0.39(+0.36%) |
Aug 19, 2019 | 109.79 | 111.16 | 109.76 | 110.34 | 380,432 | +2.26(+2.09%) |
Aug 16, 2019 | 105.06 | 108.81 | 105.06 | 108.08 | 382,390 | +3.74(+3.59%) |
Aug 15, 2019 | 103.10 | 104.45 | 102.98 | 104.34 | 283,817 | +1.84(+1.80%) |
Aug 14, 2019 | 101.70 | 103.58 | 101.70 | 102.50 | 598,866 | -2.90(-2.75%) |
Aug 13, 2019 | 103.27 | 107.11 | 102.73 | 105.39 | 230,382 | +1.93(+1.86%) |
Aug 12, 2019 | 105.77 | 105.77 | 102.78 | 103.47 | 218,592 | -3.39(-3.17%) |
Aug 09, 2019 | 108.70 | 108.77 | 106.80 | 106.85 | 314,916 | -1.99(-1.83%) |
Aug 08, 2019 | 107.34 | 110.01 | 107.28 | 108.84 | 464,364 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.17 | 102.57 | 103.92 | 370,309 | -1.97(-1.86%) |
Aug 06, 2019 | 104.65 | 105.91 | 104.09 | 105.90 | 255,851 | +1.86(+1.79%) |
Aug 05, 2019 | 106.88 | 107.10 | 102.63 | 104.04 | 254,660 | -5.60(-5.11%) |
Aug 02, 2019 | 110.95 | 110.99 | 108.24 | 109.64 | 156,762 | -1.17(-1.05%) |
Aug 01, 2019 | 114.55 | 115.17 | 110.30 | 110.81 | 284,453 | -3.93(-3.42%) |
Jul 31, 2019 | 116.24 | 117.36 | 114.33 | 114.74 | 209,147 | -1.71(-1.47%) |
Jul 30, 2019 | 114.94 | 116.45 | 114.94 | 116.45 | 156,535 | +0.58(+0.50%) |
Jul 29, 2019 | 116.63 | 117.80 | 115.41 | 115.87 | 230,928 | -1.14(-0.97%) |
Jul 26, 2019 | 116.36 | 117.49 | 116.10 | 117.01 | 126,928 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.90 | 115.90 | 116.07 | 186,928 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.16 | 115.22 | 116.78 | 210,928 | +1.18(+1.02%) |
Jul 23, 2019 | 114.59 | 115.63 | 114.33 | 115.60 | 128,274 | +1.50(+1.31%) |
Jul 22, 2019 | 113.38 | 114.25 | 112.88 | 114.10 | 178,180 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.53 | 113.20 | 113.29 | 151,630 | -1.01(-0.88%) |
Jul 18, 2019 | 113.17 | 114.75 | 113.17 | 114.30 | 213,440 | +0.81(+0.72%) |
Jul 17, 2019 | 116.34 | 116.34 | 113.43 | 113.48 | 165,803 | -3.23(-2.76%) |
Jul 16, 2019 | 116.02 | 117.22 | 115.49 | 116.71 | 155,408 | +0.76(+0.65%) |
Jul 15, 2019 | 116.66 | 117.15 | 115.20 | 115.95 | 452,140 | -0.94(-0.80%) |
Jul 12, 2019 | 114.43 | 117.13 | 114.07 | 116.89 | 441,203 | +3.07(+2.69%) |
Jul 11, 2019 | 114.61 | 114.88 | 112.98 | 113.82 | 244,624 | -0.61(-0.53%) |
Jul 10, 2019 | 115.99 | 116.85 | 114.26 | 114.43 | 460,558 | -1.25(-1.08%) |
Jul 09, 2019 | 114.82 | 115.95 | 114.58 | 115.68 | 269,687 | +0.28(+0.24%) |
Jul 08, 2019 | 115.79 | 117.07 | 115.30 | 115.40 | 202,265 | -1.49(-1.27%) |
Jul 05, 2019 | 115.49 | 116.90 | 115.24 | 116.89 | 228,407 | +1.08(+0.93%) |
Jul 03, 2019 | 113.82 | 115.82 | 113.75 | 115.81 | 215,468 | +2.40(+2.12%) |
Jul 02, 2019 | 115.15 | 116.11 | 112.81 | 113.41 | 413,622 | -1.81(-1.57%) |