Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.97 | 108.73 | 107.96 | 108.40 | 224,540 | -0.15(-0.14%) |
Sep 27, 2019 | 109.01 | 109.10 | 108.08 | 108.55 | 418,100 | -0.03(-0.03%) |
Sep 26, 2019 | 108.92 | 109.27 | 108.36 | 108.58 | 375,575 | +0.98(+0.91%) |
Sep 25, 2019 | 108.69 | 108.69 | 107.53 | 107.60 | 502,212 | -1.82(-1.66%) |
Sep 24, 2019 | 108.87 | 109.74 | 108.82 | 109.42 | 422,002 | +1.20(+1.11%) |
Sep 23, 2019 | 108.25 | 108.78 | 108.15 | 108.22 | 423,587 | +0.57(+0.53%) |
Sep 20, 2019 | 107.99 | 108.22 | 107.04 | 107.65 | 545,000 | -0.10(-0.09%) |
Sep 19, 2019 | 107.60 | 108.18 | 107.52 | 107.75 | 270,909 | +0.73(+0.68%) |
Sep 18, 2019 | 107.63 | 107.81 | 106.77 | 107.02 | 293,704 | -0.48(-0.45%) |
Sep 17, 2019 | 106.92 | 107.96 | 106.87 | 107.50 | 226,049 | +1.61(+1.52%) |
Sep 16, 2019 | 106.59 | 106.67 | 105.85 | 105.89 | 231,820 | -1.26(-1.18%) |
Sep 13, 2019 | 108.13 | 108.60 | 107.13 | 107.15 | 689,200 | -3.76(-3.39%) |
Sep 12, 2019 | 110.30 | 111.19 | 110.08 | 110.91 | 551,780 | +1.16(+1.06%) |
Sep 11, 2019 | 108.33 | 110.38 | 108.33 | 109.75 | 443,685 | +0.25(+0.23%) |
Sep 10, 2019 | 109.46 | 110.30 | 108.89 | 109.50 | 1,187,398 | -2.21(-1.98%) |
Sep 09, 2019 | 112.83 | 112.90 | 111.69 | 111.71 | 338,929 | -2.94(-2.56%) |
Sep 06, 2019 | 113.48 | 114.87 | 113.45 | 114.65 | 228,900 | +1.43(+1.26%) |
Sep 05, 2019 | 114.37 | 114.39 | 113.20 | 113.22 | 207,020 | -1.13(-0.99%) |
Sep 04, 2019 | 113.20 | 114.50 | 113.11 | 114.35 | 253,818 | +1.98(+1.76%) |
Sep 03, 2019 | 112.28 | 112.75 | 112.13 | 112.37 | 554,212 | -0.02(-0.02%) |
Aug 30, 2019 | 112.48 | 112.86 | 111.90 | 112.39 | 206,800 | +0.63(+0.56%) |
Aug 29, 2019 | 112.11 | 112.20 | 111.60 | 111.76 | 293,505 | +0.60(+0.54%) |
Aug 28, 2019 | 111.02 | 111.44 | 110.68 | 111.16 | 447,169 | +0.37(+0.33%) |
Aug 27, 2019 | 110.45 | 111.15 | 110.24 | 110.79 | 375,083 | +0.37(+0.34%) |
Aug 26, 2019 | 110.54 | 110.71 | 110.15 | 110.42 | 312,183 | +0.43(+0.39%) |
Aug 23, 2019 | 110.51 | 110.98 | 109.79 | 109.99 | 256,900 | -0.39(-0.35%) |
Aug 22, 2019 | 109.86 | 110.40 | 109.73 | 110.38 | 273,274 | -0.14(-0.13%) |
Aug 21, 2019 | 111.10 | 111.19 | 110.51 | 110.52 | 573,103 | +0.34(+0.31%) |
Aug 20, 2019 | 111.14 | 111.14 | 110.02 | 110.18 | 181,276 | -0.77(-0.69%) |
Aug 19, 2019 | 110.72 | 111.42 | 110.70 | 110.95 | 253,246 | +0.91(+0.83%) |
Aug 16, 2019 | 109.55 | 110.49 | 109.55 | 110.04 | 282,100 | +1.19(+1.09%) |
Aug 15, 2019 | 108.89 | 109.43 | 108.35 | 108.85 | 641,277 | +0.24(+0.22%) |
Aug 14, 2019 | 108.99 | 109.32 | 108.44 | 108.61 | 310,327 | -0.74(-0.68%) |
Aug 13, 2019 | 109.39 | 109.70 | 109.11 | 109.35 | 300,816 | -0.28(-0.26%) |
Aug 12, 2019 | 110.22 | 110.60 | 109.35 | 109.63 | 202,697 | -0.16(-0.15%) |
Aug 09, 2019 | 109.45 | 110.00 | 109.05 | 109.79 | 392,700 | +1.19(+1.10%) |
Aug 08, 2019 | 107.62 | 108.80 | 107.41 | 108.60 | 292,753 | +1.31(+1.22%) |
Aug 07, 2019 | 106.10 | 107.51 | 106.00 | 107.29 | 225,209 | +1.80(+1.71%) |
Aug 06, 2019 | 105.71 | 105.93 | 104.74 | 105.49 | 343,009 | +0.45(+0.43%) |
Aug 05, 2019 | 106.16 | 106.16 | 104.78 | 105.04 | 374,330 | -2.10(-1.96%) |
Aug 02, 2019 | 107.42 | 107.50 | 106.28 | 107.14 | 998,500 | +0.02(+0.02%) |
Aug 01, 2019 | 106.18 | 107.60 | 105.82 | 107.12 | 588,792 | +1.04(+0.98%) |
Jul 31, 2019 | 106.29 | 107.10 | 105.37 | 106.08 | 300,914 | -0.24(-0.23%) |
Jul 30, 2019 | 106.13 | 106.33 | 105.81 | 106.32 | 498,840 | +0.11(+0.10%) |
Jul 29, 2019 | 106.53 | 106.59 | 105.86 | 106.21 | 373,042 | +1.41(+1.35%) |
Jul 26, 2019 | 104.63 | 105.50 | 104.63 | 104.80 | 344,300 | +1.56(+1.51%) |
Jul 25, 2019 | 104.03 | 104.08 | 102.51 | 103.24 | 317,536 | -1.02(-0.98%) |
Jul 24, 2019 | 104.01 | 104.55 | 103.81 | 104.26 | 309,217 | -0.37(-0.35%) |
Jul 23, 2019 | 105.06 | 105.19 | 104.59 | 104.63 | 263,504 | +0.04(+0.04%) |
Jul 22, 2019 | 104.57 | 104.88 | 104.47 | 104.59 | 190,030 | +0.17(+0.16%) |
Jul 19, 2019 | 105.02 | 105.20 | 104.09 | 104.42 | 200,500 | -1.15(-1.09%) |
Jul 18, 2019 | 104.79 | 105.62 | 104.61 | 105.57 | 262,170 | +0.97(+0.93%) |
Jul 17, 2019 | 104.91 | 105.23 | 104.41 | 104.60 | 505,933 | +1.36(+1.32%) |
Jul 16, 2019 | 103.33 | 103.59 | 103.01 | 103.24 | 321,270 | -0.46(-0.44%) |
Jul 15, 2019 | 103.94 | 104.16 | 103.53 | 103.70 | 344,141 | +0.87(+0.85%) |
Jul 12, 2019 | 103.11 | 103.37 | 102.72 | 102.83 | 548,800 | -0.11(-0.11%) |
Jul 11, 2019 | 103.80 | 103.82 | 102.87 | 102.94 | 306,693 | -0.88(-0.85%) |
Jul 10, 2019 | 103.94 | 104.20 | 103.42 | 103.82 | 264,655 | +0.10(+0.10%) |
Jul 09, 2019 | 103.29 | 103.89 | 103.29 | 103.72 | 226,214 | -0.15(-0.14%) |
Jul 08, 2019 | 103.88 | 104.21 | 103.70 | 103.87 | 148,879 | +0.59(+0.57%) |
Jul 05, 2019 | 103.06 | 103.28 | 102.63 | 103.28 | 255,300 | -0.56(-0.54%) |
Jul 03, 2019 | 103.65 | 104.11 | 103.61 | 103.84 | 209,400 | +0.02(+0.02%) |
Jul 02, 2019 | 103.50 | 103.93 | 103.50 | 103.82 | 568,978 | +1.68(+1.64%) |