Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 118.36 | 119.67 | 118.25 | 119.67 | 110,618 | +0.39(+0.33%) |
Sep 27, 2019 | 118.92 | 119.57 | 118.71 | 119.28 | 103,195 | +0.45(+0.38%) |
Sep 26, 2019 | 118.82 | 119.49 | 118.36 | 118.83 | 140,617 | +1.02(+0.86%) |
Sep 25, 2019 | 120.94 | 120.94 | 117.43 | 117.81 | 224,746 | -2.36(-1.96%) |
Sep 24, 2019 | 118.97 | 120.54 | 118.96 | 120.17 | 362,915 | +1.81(+1.53%) |
Sep 23, 2019 | 118.80 | 119.65 | 118.08 | 118.36 | 219,845 | +0.10(+0.09%) |
Sep 20, 2019 | 117.11 | 118.35 | 116.65 | 118.26 | 124,599 | +1.99(+1.72%) |
Sep 19, 2019 | 117.12 | 117.44 | 116.27 | 116.27 | 168,195 | +0.57(+0.50%) |
Sep 18, 2019 | 116.06 | 116.81 | 115.60 | 115.69 | 294,553 | +0.65(+0.56%) |
Sep 17, 2019 | 114.31 | 115.58 | 113.53 | 115.05 | 203,785 | +0.98(+0.86%) |
Sep 16, 2019 | 113.66 | 114.47 | 112.82 | 114.07 | 257,523 | +1.72(+1.53%) |
Sep 13, 2019 | 114.00 | 114.59 | 112.29 | 112.35 | 329,851 | -3.22(-2.79%) |
Sep 12, 2019 | 117.85 | 118.12 | 115.12 | 115.58 | 490,743 | -1.04(-0.90%) |
Sep 11, 2019 | 116.42 | 117.33 | 116.42 | 116.62 | 151,423 | -0.34(-0.29%) |
Sep 10, 2019 | 119.37 | 119.87 | 116.67 | 116.96 | 330,387 | -2.72(-2.27%) |
Sep 09, 2019 | 120.44 | 120.65 | 119.67 | 119.67 | 383,442 | -3.13(-2.55%) |
Sep 06, 2019 | 122.00 | 122.87 | 121.92 | 122.81 | 544,129 | +1.25(+1.03%) |
Sep 05, 2019 | 122.44 | 122.65 | 120.60 | 121.55 | 361,187 | -2.93(-2.35%) |
Sep 04, 2019 | 123.29 | 124.66 | 123.28 | 124.48 | 164,389 | +0.21(+0.17%) |
Sep 03, 2019 | 124.24 | 125.92 | 123.58 | 124.27 | 324,380 | +0.26(+0.21%) |
Aug 30, 2019 | 123.29 | 124.36 | 123.12 | 124.01 | 180,426 | +0.02(+0.01%) |
Aug 29, 2019 | 124.25 | 124.25 | 122.82 | 123.99 | 254,787 | -0.78(-0.63%) |
Aug 28, 2019 | 125.92 | 125.97 | 124.53 | 124.78 | 240,152 | +0.25(+0.20%) |
Aug 27, 2019 | 123.36 | 124.59 | 123.21 | 124.53 | 182,445 | +2.73(+2.24%) |
Aug 26, 2019 | 122.45 | 122.79 | 121.74 | 121.80 | 185,797 | -0.60(-0.49%) |
Aug 23, 2019 | 119.60 | 122.80 | 119.16 | 122.39 | 280,201 | +2.53(+2.11%) |
Aug 22, 2019 | 120.35 | 121.27 | 119.65 | 119.87 | 133,947 | -1.02(-0.84%) |
Aug 21, 2019 | 121.07 | 122.25 | 120.67 | 120.89 | 120,955 | -1.05(-0.86%) |
Aug 20, 2019 | 121.76 | 122.10 | 121.28 | 121.94 | 136,673 | +1.52(+1.26%) |
Aug 19, 2019 | 119.77 | 121.06 | 119.72 | 120.42 | 232,302 | -2.40(-1.95%) |
Aug 16, 2019 | 122.71 | 123.21 | 121.35 | 122.82 | 475,118 | -1.44(-1.16%) |
Aug 15, 2019 | 122.82 | 125.69 | 122.41 | 124.26 | 321,049 | +1.99(+1.62%) |
Aug 14, 2019 | 121.76 | 122.39 | 121.34 | 122.28 | 257,419 | +3.59(+3.03%) |
Aug 13, 2019 | 120.19 | 120.29 | 118.19 | 118.68 | 311,266 | -0.37(-0.31%) |
Aug 12, 2019 | 117.63 | 119.53 | 117.40 | 119.05 | 186,392 | +3.35(+2.90%) |
Aug 09, 2019 | 116.34 | 117.39 | 115.58 | 115.70 | 277,350 | -0.47(-0.41%) |
Aug 08, 2019 | 114.66 | 116.17 | 113.37 | 116.17 | 271,754 | +0.46(+0.40%) |
Aug 07, 2019 | 118.29 | 119.10 | 115.35 | 115.71 | 581,527 | +0.28(+0.24%) |
Aug 06, 2019 | 113.52 | 115.47 | 113.35 | 115.43 | 342,931 | +1.23(+1.08%) |
Aug 05, 2019 | 113.39 | 114.23 | 112.75 | 114.20 | 266,986 | +2.76(+2.48%) |
Aug 02, 2019 | 110.58 | 111.47 | 110.28 | 111.44 | 371,542 | +1.43(+1.30%) |
Aug 01, 2019 | 108.15 | 110.37 | 108.07 | 110.01 | 491,405 | +2.61(+2.43%) |
Jul 31, 2019 | 105.88 | 107.67 | 105.88 | 107.40 | 233,260 | +1.28(+1.21%) |
Jul 30, 2019 | 106.22 | 106.29 | 105.68 | 106.12 | 286,747 | +0.48(+0.45%) |
Jul 29, 2019 | 105.92 | 106.16 | 105.55 | 105.64 | 83,505 | +0.08(+0.07%) |
Jul 26, 2019 | 105.86 | 105.90 | 105.40 | 105.56 | 74,118 | +0.32(+0.30%) |
Jul 25, 2019 | 105.34 | 105.50 | 104.56 | 105.25 | 79,335 | -0.59(-0.56%) |
Jul 24, 2019 | 105.77 | 105.99 | 105.58 | 105.83 | 68,919 | +0.61(+0.58%) |
Jul 23, 2019 | 105.63 | 105.72 | 104.94 | 105.23 | 57,064 | -0.78(-0.74%) |
Jul 22, 2019 | 106.57 | 106.65 | 105.83 | 106.01 | 41,201 | +0.23(+0.21%) |
Jul 19, 2019 | 105.91 | 106.14 | 105.61 | 105.78 | 568,598 | -0.57(-0.54%) |
Jul 18, 2019 | 105.83 | 106.71 | 105.57 | 106.36 | 129,255 | -0.02(-0.02%) |
Jul 17, 2019 | 105.43 | 106.47 | 105.43 | 106.37 | 78,177 | +1.52(+1.44%) |
Jul 16, 2019 | 104.47 | 104.86 | 104.23 | 104.86 | 245,613 | -0.50(-0.47%) |
Jul 15, 2019 | 104.67 | 105.38 | 104.67 | 105.36 | 107,322 | +1.00(+0.96%) |
Jul 12, 2019 | 103.92 | 104.66 | 103.81 | 104.35 | 337,928 | +0.06(+0.06%) |
Jul 11, 2019 | 105.42 | 105.71 | 103.86 | 104.29 | 239,188 | -1.97(-1.85%) |
Jul 10, 2019 | 106.95 | 106.98 | 105.99 | 106.26 | 113,131 | -0.95(-0.88%) |
Jul 09, 2019 | 107.33 | 107.39 | 106.76 | 107.21 | 70,514 | +0.01(+0.01%) |
Jul 08, 2019 | 107.59 | 107.75 | 107.19 | 107.20 | 80,612 | +0.25(+0.24%) |
Jul 05, 2019 | 106.79 | 107.04 | 106.10 | 106.95 | 135,527 | -1.83(-1.68%) |
Jul 03, 2019 | 107.97 | 108.83 | 107.97 | 108.77 | 163,559 | +1.05(+0.98%) |
Jul 02, 2019 | 106.75 | 107.86 | 106.75 | 107.72 | 126,531 | +1.15(+1.08%) |