Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.87 | 110.87 | 110.51 | 110.51 | 665,299 | -0.16(-0.14%) |
Sep 27, 2019 | 110.70 | 110.78 | 110.53 | 110.67 | 420,700 | +0.07(+0.06%) |
Sep 26, 2019 | 110.71 | 110.74 | 110.48 | 110.60 | 763,395 | -0.18(-0.16%) |
Sep 25, 2019 | 110.51 | 110.84 | 110.50 | 110.78 | 628,028 | +0.27(+0.24%) |
Sep 24, 2019 | 110.52 | 110.59 | 110.41 | 110.51 | 759,001 | +0.10(+0.09%) |
Sep 23, 2019 | 110.45 | 110.59 | 110.41 | 110.41 | 399,164 | +0.00(+0.00%) |
Sep 20, 2019 | 110.69 | 110.69 | 110.41 | 110.41 | 913,900 | -0.19(-0.17%) |
Sep 19, 2019 | 110.41 | 110.64 | 110.40 | 110.60 | 437,800 | +0.10(+0.09%) |
Sep 18, 2019 | 110.50 | 110.65 | 110.39 | 110.50 | 537,173 | +0.00(+0.00%) |
Sep 17, 2019 | 110.30 | 110.54 | 109.89 | 110.50 | 1,619,798 | -0.11(-0.10%) |
Sep 16, 2019 | 110.60 | 110.63 | 110.48 | 110.61 | 513,418 | +0.01(+0.01%) |
Sep 13, 2019 | 110.79 | 110.80 | 110.59 | 110.60 | 428,200 | +0.00(+0.00%) |
Sep 12, 2019 | 110.70 | 110.70 | 110.60 | 110.60 | 259,609 | +0.02(+0.02%) |
Sep 11, 2019 | 110.69 | 110.74 | 110.55 | 110.58 | 1,024,007 | -0.16(-0.14%) |
Sep 10, 2019 | 110.71 | 110.78 | 110.60 | 110.74 | 610,948 | +0.05(+0.05%) |
Sep 09, 2019 | 110.81 | 110.85 | 110.66 | 110.69 | 787,458 | -0.06(-0.05%) |
Sep 06, 2019 | 110.90 | 110.90 | 110.71 | 110.75 | 554,500 | -0.14(-0.13%) |
Sep 05, 2019 | 110.85 | 110.93 | 110.73 | 110.89 | 624,513 | +0.08(+0.07%) |
Sep 04, 2019 | 110.75 | 110.88 | 110.71 | 110.81 | 408,253 | +0.17(+0.15%) |
Sep 03, 2019 | 110.80 | 110.88 | 110.61 | 110.64 | 533,877 | -0.24(-0.22%) |
Aug 30, 2019 | 110.89 | 110.90 | 110.77 | 110.88 | 500,300 | +0.06(+0.05%) |
Aug 29, 2019 | 110.89 | 110.99 | 110.72 | 110.82 | 269,467 | -0.08(-0.07%) |
Aug 28, 2019 | 110.60 | 110.97 | 110.50 | 110.90 | 578,774 | +0.39(+0.35%) |
Aug 27, 2019 | 110.66 | 110.70 | 110.50 | 110.51 | 803,170 | -0.16(-0.14%) |
Aug 26, 2019 | 110.70 | 110.82 | 110.52 | 110.67 | 574,369 | +0.08(+0.07%) |
Aug 23, 2019 | 110.56 | 110.70 | 110.49 | 110.59 | 464,800 | -0.05(-0.05%) |
Aug 22, 2019 | 110.50 | 110.72 | 110.44 | 110.64 | 428,758 | +0.18(+0.16%) |
Aug 21, 2019 | 110.48 | 110.52 | 110.32 | 110.46 | 302,133 | +0.06(+0.05%) |
Aug 20, 2019 | 110.50 | 110.56 | 110.24 | 110.40 | 351,973 | +0.01(+0.01%) |
Aug 19, 2019 | 110.64 | 110.64 | 109.94 | 110.39 | 938,450 | +0.31(+0.28%) |
Aug 16, 2019 | 109.92 | 110.10 | 109.92 | 110.08 | 633,300 | +0.08(+0.07%) |
Aug 15, 2019 | 109.84 | 110.04 | 109.80 | 110.00 | 777,789 | +0.13(+0.12%) |
Aug 14, 2019 | 109.71 | 109.90 | 109.68 | 109.87 | 1,308,141 | +0.15(+0.14%) |
Aug 13, 2019 | 109.71 | 109.88 | 109.68 | 109.72 | 1,059,720 | -0.04(-0.04%) |
Aug 12, 2019 | 109.78 | 109.79 | 109.64 | 109.76 | 592,496 | +0.00(+0.00%) |
Aug 09, 2019 | 109.74 | 109.81 | 109.65 | 109.76 | 1,381,500 | -0.13(-0.12%) |
Aug 08, 2019 | 109.61 | 109.90 | 109.60 | 109.89 | 1,828,255 | +0.30(+0.27%) |
Aug 07, 2019 | 109.61 | 109.67 | 109.55 | 109.59 | 1,841,216 | -0.06(-0.05%) |
Aug 06, 2019 | 109.49 | 109.85 | 109.47 | 109.65 | 1,465,370 | +0.31(+0.28%) |
Aug 05, 2019 | 109.58 | 109.58 | 109.27 | 109.34 | 2,109,424 | -0.16(-0.15%) |
Aug 02, 2019 | 109.70 | 109.77 | 109.41 | 109.50 | 1,393,000 | -0.15(-0.14%) |
Aug 01, 2019 | 109.85 | 110.00 | 109.65 | 109.65 | 1,345,660 | -0.16(-0.15%) |
Jul 31, 2019 | 109.76 | 109.90 | 109.65 | 109.81 | 1,679,978 | +0.14(+0.13%) |
Jul 30, 2019 | 109.65 | 109.92 | 109.55 | 109.67 | 534,139 | +0.00(+0.00%) |
Jul 29, 2019 | 109.64 | 109.84 | 109.53 | 109.67 | 599,017 | +0.14(+0.13%) |
Jul 26, 2019 | 109.63 | 109.70 | 109.51 | 109.53 | 1,052,200 | +0.02(+0.02%) |
Jul 25, 2019 | 109.60 | 109.79 | 109.50 | 109.51 | 635,097 | +0.01(+0.01%) |
Jul 24, 2019 | 109.46 | 109.65 | 109.44 | 109.50 | 644,878 | +0.04(+0.04%) |
Jul 23, 2019 | 109.52 | 109.65 | 109.43 | 109.46 | 891,874 | -0.05(-0.05%) |
Jul 22, 2019 | 109.68 | 109.70 | 109.40 | 109.51 | 532,861 | -0.09(-0.08%) |
Jul 19, 2019 | 109.68 | 109.72 | 109.43 | 109.60 | 594,200 | +0.18(+0.16%) |
Jul 18, 2019 | 109.75 | 109.75 | 109.25 | 109.42 | 939,696 | -0.23(-0.21%) |
Jul 17, 2019 | 110.20 | 110.20 | 109.61 | 109.65 | 813,451 | -0.36(-0.33%) |
Jul 16, 2019 | 109.70 | 110.72 | 109.65 | 110.01 | 1,297,808 | +0.33(+0.30%) |
Jul 15, 2019 | 109.65 | 109.75 | 109.53 | 109.68 | 764,965 | +0.08(+0.07%) |
Jul 12, 2019 | 109.61 | 109.75 | 109.49 | 109.60 | 730,100 | -0.01(-0.01%) |
Jul 11, 2019 | 109.61 | 109.73 | 109.27 | 109.61 | 1,629,710 | +0.11(+0.10%) |
Jul 10, 2019 | 109.94 | 110.34 | 109.50 | 109.50 | 1,856,106 | -0.30(-0.27%) |
Jul 09, 2019 | 109.46 | 109.99 | 109.45 | 109.80 | 892,398 | +0.31(+0.28%) |
Jul 08, 2019 | 109.10 | 109.73 | 109.03 | 109.49 | 1,552,479 | +0.51(+0.47%) |
Jul 05, 2019 | 109.49 | 109.50 | 108.96 | 108.98 | 1,040,400 | -0.55(-0.50%) |
Jul 03, 2019 | 109.25 | 109.69 | 109.07 | 109.53 | 1,191,400 | +0.37(+0.34%) |
Jul 02, 2019 | 108.85 | 109.47 | 108.81 | 109.16 | 2,943,700 | +0.31(+0.28%) |