Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.80 | 114.68 | 113.40 | 113.79 | 1,533,138 | -0.01(-0.01%) |
Sep 27, 2019 | 114.63 | 114.94 | 113.39 | 113.80 | 967,105 | -0.81(-0.71%) |
Sep 26, 2019 | 114.55 | 115.02 | 113.77 | 114.61 | 1,060,462 | +0.51(+0.45%) |
Sep 25, 2019 | 114.12 | 115.25 | 113.46 | 114.10 | 1,163,098 | -0.28(-0.24%) |
Sep 24, 2019 | 112.71 | 114.77 | 112.60 | 114.37 | 1,680,066 | +2.10(+1.87%) |
Sep 23, 2019 | 112.65 | 113.64 | 112.20 | 112.28 | 1,248,092 | -0.23(-0.20%) |
Sep 20, 2019 | 111.74 | 113.22 | 111.42 | 112.50 | 2,102,345 | +0.41(+0.37%) |
Sep 19, 2019 | 112.01 | 112.39 | 110.62 | 112.09 | 1,378,966 | +0.79(+0.71%) |
Sep 18, 2019 | 112.31 | 112.31 | 110.69 | 111.30 | 1,509,326 | -0.22(-0.20%) |
Sep 17, 2019 | 110.91 | 111.95 | 110.82 | 111.52 | 1,152,527 | +0.72(+0.65%) |
Sep 16, 2019 | 111.56 | 111.56 | 110.29 | 110.81 | 763,365 | -0.22(-0.20%) |
Sep 13, 2019 | 111.28 | 111.73 | 110.56 | 111.03 | 1,148,887 | -0.50(-0.44%) |
Sep 12, 2019 | 112.17 | 112.94 | 111.17 | 111.52 | 1,383,731 | +0.47(+0.42%) |
Sep 11, 2019 | 110.51 | 111.95 | 109.45 | 111.06 | 1,266,675 | +0.38(+0.35%) |
Sep 10, 2019 | 111.46 | 111.68 | 109.34 | 110.67 | 1,334,107 | -1.40(-1.25%) |
Sep 09, 2019 | 114.57 | 114.83 | 111.56 | 112.07 | 1,571,194 | -3.06(-2.66%) |
Sep 06, 2019 | 115.97 | 116.95 | 114.42 | 115.13 | 1,254,245 | -0.76(-0.66%) |
Sep 05, 2019 | 116.96 | 117.50 | 115.00 | 115.89 | 1,412,620 | -2.03(-1.72%) |
Sep 04, 2019 | 118.45 | 118.97 | 116.96 | 117.93 | 1,162,593 | -0.69(-0.58%) |
Sep 03, 2019 | 117.57 | 118.70 | 116.63 | 118.61 | 1,196,584 | +2.00(+1.71%) |
Aug 30, 2019 | 116.48 | 117.06 | 115.86 | 116.62 | 862,621 | +0.39(+0.33%) |
Aug 29, 2019 | 116.00 | 116.28 | 114.93 | 116.23 | 724,764 | +0.79(+0.68%) |
Aug 28, 2019 | 115.04 | 116.13 | 114.73 | 115.44 | 1,087,191 | +0.86(+0.75%) |
Aug 27, 2019 | 114.65 | 115.51 | 114.42 | 114.58 | 995,370 | +0.32(+0.28%) |
Aug 26, 2019 | 112.97 | 114.31 | 112.66 | 114.26 | 492,505 | +1.78(+1.58%) |
Aug 23, 2019 | 113.90 | 115.31 | 111.96 | 112.48 | 1,105,871 | -1.73(-1.52%) |
Aug 22, 2019 | 113.63 | 114.53 | 112.84 | 114.22 | 796,728 | +0.59(+0.52%) |
Aug 21, 2019 | 112.92 | 113.70 | 112.61 | 113.62 | 741,620 | +0.40(+0.36%) |
Aug 20, 2019 | 113.73 | 113.92 | 112.88 | 113.22 | 775,400 | -0.35(-0.31%) |
Aug 19, 2019 | 113.90 | 114.22 | 112.97 | 113.57 | 981,067 | -0.21(-0.19%) |
Aug 16, 2019 | 114.02 | 114.78 | 113.03 | 113.78 | 1,166,574 | -0.26(-0.22%) |
Aug 15, 2019 | 111.12 | 114.37 | 111.02 | 114.03 | 1,097,862 | +3.02(+2.72%) |
Aug 14, 2019 | 112.22 | 113.08 | 110.51 | 111.01 | 1,288,054 | -0.58(-0.52%) |
Aug 13, 2019 | 111.93 | 112.60 | 110.86 | 111.59 | 970,229 | -0.62(-0.56%) |
Aug 12, 2019 | 110.62 | 112.52 | 110.48 | 112.21 | 1,273,011 | +1.80(+1.63%) |
Aug 09, 2019 | 109.67 | 111.10 | 109.13 | 110.42 | 840,785 | +1.04(+0.95%) |
Aug 08, 2019 | 107.93 | 109.87 | 107.56 | 109.37 | 919,187 | +1.34(+1.24%) |
Aug 07, 2019 | 107.25 | 108.77 | 106.17 | 108.03 | 1,149,650 | +0.94(+0.88%) |
Aug 06, 2019 | 105.33 | 107.34 | 104.39 | 107.09 | 1,240,133 | +1.86(+1.77%) |
Aug 05, 2019 | 106.98 | 107.54 | 104.55 | 105.23 | 1,236,978 | -1.74(-1.63%) |
Aug 02, 2019 | 107.01 | 107.80 | 106.16 | 106.98 | 1,267,346 | +0.25(+0.23%) |
Aug 01, 2019 | 103.64 | 107.27 | 103.25 | 106.73 | 1,827,623 | +2.04(+1.95%) |
Jul 31, 2019 | 104.82 | 105.97 | 103.95 | 104.69 | 1,223,819 | -0.30(-0.29%) |
Jul 30, 2019 | 105.19 | 106.02 | 104.50 | 104.99 | 724,052 | -0.18(-0.17%) |
Jul 29, 2019 | 105.34 | 105.43 | 104.46 | 105.17 | 839,861 | +0.20(+0.19%) |
Jul 26, 2019 | 103.82 | 105.03 | 103.49 | 104.97 | 699,074 | +1.12(+1.08%) |
Jul 25, 2019 | 104.17 | 105.13 | 103.53 | 103.85 | 728,391 | -0.14(-0.13%) |
Jul 24, 2019 | 104.70 | 104.70 | 103.23 | 103.98 | 847,211 | -0.42(-0.40%) |
Jul 23, 2019 | 104.92 | 105.01 | 104.08 | 104.40 | 986,096 | -0.69(-0.66%) |
Jul 22, 2019 | 105.57 | 105.64 | 104.31 | 105.10 | 682,424 | +0.23(+0.22%) |
Jul 19, 2019 | 106.82 | 107.00 | 104.82 | 104.87 | 971,643 | -2.07(-1.94%) |
Jul 18, 2019 | 106.12 | 107.01 | 105.64 | 106.94 | 867,072 | +1.06(+1.00%) |
Jul 17, 2019 | 106.16 | 106.77 | 105.82 | 105.88 | 985,981 | +0.30(+0.29%) |
Jul 16, 2019 | 105.32 | 106.07 | 104.23 | 105.58 | 1,292,317 | -0.20(-0.19%) |
Jul 15, 2019 | 105.42 | 106.45 | 104.70 | 105.78 | 1,280,205 | -0.59(-0.56%) |
Jul 12, 2019 | 106.98 | 107.22 | 105.69 | 106.37 | 1,201,232 | -0.77(-0.71%) |
Jul 11, 2019 | 108.02 | 108.46 | 106.51 | 107.14 | 1,145,848 | -1.13(-1.04%) |
Jul 10, 2019 | 108.01 | 108.81 | 107.50 | 108.27 | 851,840 | +0.38(+0.35%) |
Jul 09, 2019 | 107.87 | 108.12 | 107.07 | 107.89 | 1,247,330 | +0.25(+0.23%) |
Jul 08, 2019 | 107.78 | 108.08 | 107.17 | 107.64 | 755,409 | +0.05(+0.05%) |
Jul 05, 2019 | 107.31 | 107.72 | 105.22 | 107.59 | 867,483 | -0.43(-0.40%) |
Jul 03, 2019 | 107.41 | 108.39 | 107.34 | 108.02 | 639,758 | +1.05(+0.98%) |
Jul 02, 2019 | 105.80 | 107.31 | 105.80 | 106.97 | 895,194 | +1.41(+1.34%) |