Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 112.29 | 112.92 | 111.97 | 112.02 | 773,115 | -0.28(-0.25%) |
Sep 27, 2019 | 112.74 | 112.74 | 111.56 | 112.29 | 465,871 | -0.11(-0.10%) |
Sep 26, 2019 | 112.34 | 112.72 | 112.15 | 112.41 | 647,491 | +0.49(+0.44%) |
Sep 25, 2019 | 111.36 | 112.20 | 111.22 | 111.92 | 407,969 | +0.56(+0.50%) |
Sep 24, 2019 | 111.34 | 112.48 | 110.82 | 111.36 | 637,874 | +0.09(+0.08%) |
Sep 23, 2019 | 110.84 | 112.14 | 110.62 | 111.27 | 378,260 | +0.08(+0.07%) |
Sep 20, 2019 | 111.95 | 111.95 | 110.73 | 111.19 | 995,693 | -0.66(-0.59%) |
Sep 19, 2019 | 112.03 | 112.25 | 111.36 | 111.85 | 392,626 | +0.13(+0.12%) |
Sep 18, 2019 | 112.29 | 112.29 | 110.75 | 111.72 | 469,085 | +0.00(+0.00%) |
Sep 17, 2019 | 110.86 | 111.74 | 110.78 | 111.72 | 843,652 | +1.39(+1.26%) |
Sep 16, 2019 | 109.60 | 110.61 | 109.44 | 110.34 | 1,071,253 | +0.95(+0.87%) |
Sep 13, 2019 | 110.53 | 111.27 | 109.03 | 109.39 | 507,305 | -1.47(-1.32%) |
Sep 12, 2019 | 111.65 | 112.25 | 110.17 | 110.86 | 479,130 | +0.09(+0.09%) |
Sep 11, 2019 | 109.82 | 110.76 | 108.86 | 110.76 | 593,747 | +0.53(+0.48%) |
Sep 10, 2019 | 110.19 | 110.23 | 107.82 | 110.23 | 529,791 | -0.47(-0.42%) |
Sep 09, 2019 | 110.98 | 111.60 | 110.38 | 110.70 | 620,974 | -0.29(-0.26%) |
Sep 06, 2019 | 110.86 | 111.39 | 110.59 | 110.99 | 439,525 | +0.41(+0.37%) |
Sep 05, 2019 | 110.30 | 110.70 | 109.43 | 110.59 | 409,478 | -0.17(-0.16%) |
Sep 04, 2019 | 110.85 | 111.12 | 110.11 | 110.76 | 489,047 | +0.58(+0.52%) |
Sep 03, 2019 | 108.82 | 110.63 | 108.82 | 110.18 | 553,709 | +1.03(+0.95%) |
Aug 30, 2019 | 109.64 | 109.70 | 108.80 | 109.15 | 494,074 | -0.19(-0.17%) |
Aug 29, 2019 | 109.65 | 109.92 | 108.44 | 109.34 | 428,573 | +0.40(+0.36%) |
Aug 28, 2019 | 108.06 | 109.06 | 107.77 | 108.94 | 545,565 | +1.11(+1.03%) |
Aug 27, 2019 | 109.03 | 109.26 | 107.81 | 107.83 | 622,231 | -0.78(-0.72%) |
Aug 26, 2019 | 108.19 | 108.69 | 107.46 | 108.61 | 419,112 | +1.07(+0.99%) |
Aug 23, 2019 | 109.39 | 109.75 | 107.23 | 107.55 | 576,710 | -1.83(-1.67%) |
Aug 22, 2019 | 108.54 | 109.46 | 108.35 | 109.37 | 471,807 | +0.99(+0.91%) |
Aug 21, 2019 | 108.20 | 108.64 | 107.39 | 108.38 | 309,834 | +0.40(+0.37%) |
Aug 20, 2019 | 109.26 | 109.45 | 107.86 | 107.99 | 401,328 | -0.86(-0.79%) |
Aug 19, 2019 | 107.37 | 109.30 | 106.76 | 108.85 | 662,034 | +1.83(+1.71%) |
Aug 16, 2019 | 107.06 | 107.92 | 106.50 | 107.02 | 749,178 | +0.59(+0.55%) |
Aug 15, 2019 | 105.90 | 107.17 | 105.69 | 106.44 | 749,611 | +0.77(+0.73%) |
Aug 14, 2019 | 106.92 | 107.36 | 105.50 | 105.67 | 939,340 | -1.40(-1.31%) |
Aug 13, 2019 | 107.16 | 107.27 | 105.37 | 107.07 | 701,093 | +0.08(+0.07%) |
Aug 12, 2019 | 106.61 | 107.97 | 106.33 | 107.00 | 345,021 | +0.34(+0.32%) |
Aug 09, 2019 | 105.83 | 106.75 | 105.25 | 106.65 | 522,510 | +0.60(+0.57%) |
Aug 08, 2019 | 104.79 | 106.30 | 103.69 | 106.05 | 624,947 | +1.32(+1.26%) |
Aug 07, 2019 | 103.68 | 105.77 | 102.44 | 104.73 | 837,542 | +0.89(+0.86%) |
Aug 06, 2019 | 101.62 | 104.07 | 101.40 | 103.84 | 948,790 | +2.58(+2.54%) |
Aug 05, 2019 | 104.83 | 104.83 | 100.08 | 101.27 | 1,372,987 | -3.50(-3.34%) |
Aug 02, 2019 | 104.38 | 105.55 | 103.54 | 104.76 | 843,768 | +0.73(+0.70%) |
Aug 01, 2019 | 101.87 | 104.84 | 100.88 | 104.03 | 1,068,783 | +2.50(+2.46%) |
Jul 31, 2019 | 102.68 | 103.25 | 101.46 | 101.53 | 974,917 | -1.19(-1.16%) |
Jul 30, 2019 | 102.69 | 103.78 | 102.10 | 102.72 | 458,183 | +0.03(+0.03%) |
Jul 29, 2019 | 102.71 | 103.74 | 102.28 | 102.69 | 601,225 | +0.38(+0.37%) |
Jul 26, 2019 | 102.38 | 103.07 | 101.70 | 102.31 | 825,315 | +0.10(+0.09%) |
Jul 25, 2019 | 102.04 | 102.54 | 101.46 | 102.21 | 767,216 | -0.05(-0.05%) |
Jul 24, 2019 | 103.04 | 103.04 | 101.84 | 102.27 | 929,241 | -0.40(-0.39%) |
Jul 23, 2019 | 102.24 | 102.87 | 101.65 | 102.66 | 862,290 | +0.65(+0.63%) |
Jul 22, 2019 | 102.82 | 102.96 | 101.74 | 102.02 | 591,393 | -0.56(-0.55%) |
Jul 19, 2019 | 104.69 | 105.06 | 102.50 | 102.58 | 580,773 | -2.06(-1.97%) |
Jul 18, 2019 | 103.96 | 104.88 | 103.11 | 104.63 | 339,691 | +0.52(+0.50%) |
Jul 17, 2019 | 104.43 | 104.88 | 103.24 | 104.12 | 403,229 | -0.20(-0.19%) |
Jul 16, 2019 | 104.21 | 104.42 | 103.32 | 104.31 | 419,708 | +0.10(+0.10%) |
Jul 15, 2019 | 104.19 | 105.07 | 103.70 | 104.21 | 509,852 | +0.22(+0.21%) |
Jul 12, 2019 | 104.51 | 104.67 | 103.76 | 104.00 | 476,085 | -0.26(-0.25%) |
Jul 11, 2019 | 105.72 | 105.72 | 103.70 | 104.25 | 737,127 | -1.37(-1.30%) |
Jul 10, 2019 | 105.04 | 105.90 | 104.16 | 105.62 | 613,388 | +0.92(+0.88%) |
Jul 09, 2019 | 104.02 | 104.89 | 103.77 | 104.70 | 426,147 | +0.29(+0.28%) |
Jul 08, 2019 | 103.65 | 104.63 | 103.47 | 104.41 | 441,406 | +0.75(+0.73%) |
Jul 05, 2019 | 103.24 | 103.91 | 101.79 | 103.66 | 331,411 | -0.27(-0.26%) |
Jul 03, 2019 | 103.35 | 104.52 | 103.20 | 103.92 | 291,520 | +0.87(+0.85%) |
Jul 02, 2019 | 101.65 | 103.73 | 101.48 | 103.05 | 860,823 | +1.73(+1.70%) |