Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 108.32 | 110.28 | 107.61 | 109.50 | 936,085 | +1.33(+1.23%) |
Sep 27, 2019 | 109.47 | 109.59 | 107.46 | 108.17 | 686,500 | -0.95(-0.87%) |
Sep 26, 2019 | 108.02 | 109.48 | 107.70 | 109.12 | 709,955 | +1.37(+1.27%) |
Sep 25, 2019 | 106.37 | 107.79 | 105.36 | 107.75 | 839,378 | +1.58(+1.49%) |
Sep 24, 2019 | 108.63 | 108.99 | 106.03 | 106.17 | 839,819 | -2.27(-2.09%) |
Sep 23, 2019 | 109.14 | 109.14 | 107.84 | 108.44 | 866,961 | -0.46(-0.42%) |
Sep 20, 2019 | 108.30 | 109.25 | 107.81 | 108.90 | 1,260,600 | +0.72(+0.67%) |
Sep 19, 2019 | 108.72 | 110.41 | 107.90 | 108.18 | 1,569,065 | -2.91(-2.62%) |
Sep 18, 2019 | 110.45 | 111.17 | 109.92 | 111.09 | 649,551 | +0.40(+0.36%) |
Sep 17, 2019 | 110.96 | 110.96 | 109.74 | 110.69 | 591,519 | -0.32(-0.29%) |
Sep 16, 2019 | 110.75 | 113.54 | 110.15 | 111.01 | 864,927 | -0.87(-0.78%) |
Sep 13, 2019 | 111.51 | 111.92 | 110.91 | 111.88 | 624,100 | +0.56(+0.50%) |
Sep 12, 2019 | 113.00 | 113.57 | 110.74 | 111.32 | 796,832 | -1.29(-1.15%) |
Sep 11, 2019 | 111.05 | 112.71 | 107.37 | 112.61 | 768,905 | +1.33(+1.20%) |
Sep 10, 2019 | 109.63 | 111.32 | 108.98 | 111.28 | 1,192,013 | +1.39(+1.26%) |
Sep 09, 2019 | 108.05 | 110.03 | 107.70 | 109.89 | 1,948,988 | +2.45(+2.28%) |
Sep 06, 2019 | 108.64 | 108.64 | 107.25 | 107.44 | 990,100 | -0.56(-0.52%) |
Sep 05, 2019 | 107.42 | 109.07 | 107.20 | 108.00 | 1,248,129 | +1.74(+1.64%) |
Sep 04, 2019 | 107.24 | 107.89 | 106.12 | 106.26 | 715,465 | -0.27(-0.25%) |
Sep 03, 2019 | 107.00 | 107.91 | 106.12 | 106.53 | 714,783 | -1.17(-1.09%) |
Aug 30, 2019 | 108.14 | 108.31 | 107.45 | 107.70 | 717,000 | +0.24(+0.22%) |
Aug 29, 2019 | 107.07 | 108.12 | 106.76 | 107.46 | 617,104 | +1.68(+1.59%) |
Aug 28, 2019 | 106.01 | 106.61 | 105.13 | 105.78 | 828,394 | -0.94(-0.88%) |
Aug 27, 2019 | 107.15 | 107.72 | 105.49 | 106.72 | 1,110,783 | +0.20(+0.19%) |
Aug 26, 2019 | 107.45 | 107.99 | 105.81 | 106.52 | 652,340 | -0.28(-0.26%) |
Aug 23, 2019 | 108.56 | 109.16 | 106.51 | 106.80 | 843,100 | -2.18(-2.00%) |
Aug 22, 2019 | 109.29 | 110.00 | 108.13 | 108.98 | 680,386 | -0.23(-0.21%) |
Aug 21, 2019 | 109.19 | 109.99 | 108.61 | 109.21 | 630,177 | +0.74(+0.68%) |
Aug 20, 2019 | 108.70 | 109.22 | 107.94 | 108.47 | 708,803 | -0.30(-0.28%) |
Aug 19, 2019 | 108.66 | 109.09 | 108.08 | 108.77 | 525,521 | +0.65(+0.60%) |
Aug 16, 2019 | 108.67 | 109.32 | 107.99 | 108.12 | 632,900 | +0.48(+0.45%) |
Aug 15, 2019 | 107.29 | 108.37 | 106.94 | 107.64 | 695,626 | +0.13(+0.12%) |
Aug 14, 2019 | 108.71 | 109.42 | 107.05 | 107.51 | 974,859 | -3.11(-2.81%) |
Aug 13, 2019 | 109.56 | 111.79 | 109.00 | 110.62 | 880,560 | +1.19(+1.09%) |
Aug 12, 2019 | 110.36 | 110.75 | 109.21 | 109.43 | 589,712 | -1.61(-1.45%) |
Aug 09, 2019 | 111.08 | 112.00 | 110.86 | 111.04 | 711,300 | -0.66(-0.59%) |
Aug 08, 2019 | 109.58 | 111.77 | 109.58 | 111.70 | 1,053,089 | +2.38(+2.18%) |
Aug 07, 2019 | 107.39 | 109.49 | 107.03 | 109.32 | 838,892 | +1.10(+1.02%) |
Aug 06, 2019 | 109.02 | 109.86 | 107.51 | 108.22 | 1,439,406 | +0.13(+0.12%) |
Aug 05, 2019 | 109.96 | 110.49 | 107.78 | 108.09 | 1,598,101 | -3.65(-3.27%) |
Aug 02, 2019 | 110.67 | 112.11 | 110.51 | 111.74 | 1,093,100 | +0.95(+0.86%) |
Aug 01, 2019 | 111.77 | 112.20 | 110.48 | 110.79 | 1,317,641 | -1.16(-1.04%) |
Jul 31, 2019 | 111.71 | 113.31 | 111.15 | 111.95 | 1,224,831 | +0.52(+0.47%) |
Jul 30, 2019 | 110.89 | 111.81 | 110.39 | 111.43 | 964,320 | -0.45(-0.40%) |
Jul 29, 2019 | 112.39 | 112.72 | 110.40 | 111.88 | 1,207,429 | -0.61(-0.54%) |
Jul 26, 2019 | 114.25 | 114.83 | 112.47 | 112.49 | 925,400 | -1.19(-1.05%) |
Jul 25, 2019 | 112.92 | 115.06 | 112.44 | 113.68 | 1,126,521 | +0.43(+0.38%) |
Jul 24, 2019 | 114.50 | 114.90 | 111.51 | 113.25 | 2,750,968 | -2.46(-2.13%) |
Jul 23, 2019 | 116.04 | 116.48 | 114.08 | 115.71 | 1,058,861 | +0.44(+0.38%) |
Jul 22, 2019 | 116.43 | 118.00 | 115.17 | 115.27 | 724,090 | -0.81(-0.70%) |
Jul 19, 2019 | 117.60 | 117.95 | 116.02 | 116.08 | 792,600 | -0.80(-0.68%) |
Jul 18, 2019 | 115.70 | 117.32 | 115.33 | 116.88 | 775,919 | +0.89(+0.77%) |
Jul 17, 2019 | 116.66 | 117.59 | 115.72 | 115.99 | 1,012,657 | -0.26(-0.22%) |
Jul 16, 2019 | 116.24 | 116.44 | 114.59 | 116.25 | 1,110,681 | -1.38(-1.17%) |
Jul 15, 2019 | 118.86 | 118.98 | 116.77 | 117.63 | 1,164,688 | -1.17(-0.98%) |
Jul 12, 2019 | 119.81 | 119.81 | 118.30 | 118.80 | 822,500 | -0.43(-0.36%) |
Jul 11, 2019 | 120.05 | 120.30 | 118.80 | 119.23 | 1,172,690 | -0.51(-0.43%) |
Jul 10, 2019 | 120.69 | 120.99 | 119.62 | 119.74 | 666,876 | -0.47(-0.39%) |
Jul 09, 2019 | 119.69 | 120.25 | 119.07 | 120.21 | 970,955 | -0.06(-0.05%) |
Jul 08, 2019 | 119.44 | 120.60 | 119.10 | 120.27 | 664,009 | +0.71(+0.59%) |
Jul 05, 2019 | 119.38 | 119.58 | 117.86 | 119.56 | 641,900 | +0.09(+0.08%) |
Jul 03, 2019 | 119.70 | 120.68 | 119.01 | 119.47 | 454,000 | +0.22(+0.18%) |
Jul 02, 2019 | 118.40 | 119.44 | 117.71 | 119.25 | 699,494 | +1.48(+1.26%) |