Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.06 | 113.28 | 113.06 | 113.22 | 76,945 | +0.06(+0.05%) |
Sep 27, 2019 | 113.10 | 113.20 | 113.04 | 113.16 | 91,300 | +0.06(+0.05%) |
Sep 26, 2019 | 113.13 | 113.21 | 113.04 | 113.10 | 53,545 | +0.13(+0.12%) |
Sep 25, 2019 | 113.25 | 113.28 | 112.93 | 112.97 | 47,870 | -0.31(-0.27%) |
Sep 24, 2019 | 113.14 | 113.36 | 113.14 | 113.28 | 43,159 | +0.26(+0.23%) |
Sep 23, 2019 | 113.02 | 113.21 | 112.99 | 113.02 | 48,613 | +0.11(+0.10%) |
Sep 20, 2019 | 112.68 | 112.97 | 112.68 | 112.91 | 33,600 | +0.23(+0.20%) |
Sep 19, 2019 | 112.77 | 112.78 | 112.62 | 112.68 | 70,450 | +0.03(+0.03%) |
Sep 18, 2019 | 112.81 | 112.92 | 112.54 | 112.65 | 72,111 | +0.02(+0.02%) |
Sep 17, 2019 | 112.50 | 112.66 | 112.44 | 112.63 | 26,854 | +0.12(+0.11%) |
Sep 16, 2019 | 112.37 | 112.52 | 112.32 | 112.51 | 46,051 | +0.24(+0.21%) |
Sep 13, 2019 | 112.45 | 112.58 | 112.22 | 112.27 | 104,800 | -0.42(-0.37%) |
Sep 12, 2019 | 112.94 | 112.99 | 112.63 | 112.69 | 460,018 | -0.11(-0.10%) |
Sep 11, 2019 | 112.87 | 112.93 | 112.80 | 112.80 | 23,211 | -0.08(-0.07%) |
Sep 10, 2019 | 113.22 | 113.22 | 112.81 | 112.88 | 39,234 | -0.37(-0.33%) |
Sep 09, 2019 | 113.27 | 113.41 | 113.23 | 113.25 | 57,060 | -0.34(-0.30%) |
Sep 06, 2019 | 113.49 | 113.64 | 113.47 | 113.59 | 27,000 | +0.11(+0.10%) |
Sep 05, 2019 | 113.69 | 113.71 | 113.38 | 113.48 | 136,452 | -0.44(-0.38%) |
Sep 04, 2019 | 113.74 | 113.98 | 113.74 | 113.92 | 37,951 | +0.20(+0.18%) |
Sep 03, 2019 | 113.75 | 113.97 | 113.66 | 113.72 | 60,290 | -0.21(-0.18%) |
Aug 30, 2019 | 113.79 | 113.94 | 113.70 | 113.93 | 90,700 | +0.04(+0.04%) |
Aug 29, 2019 | 113.94 | 113.94 | 113.71 | 113.89 | 61,143 | -0.07(-0.06%) |
Aug 28, 2019 | 113.92 | 114.04 | 113.87 | 113.96 | 84,369 | +0.02(+0.02%) |
Aug 27, 2019 | 113.83 | 113.95 | 113.69 | 113.94 | 96,535 | +0.19(+0.17%) |
Aug 26, 2019 | 113.82 | 113.84 | 113.64 | 113.75 | 144,371 | -0.08(-0.07%) |
Aug 23, 2019 | 113.55 | 113.86 | 113.41 | 113.83 | 51,600 | +0.38(+0.33%) |
Aug 22, 2019 | 113.40 | 113.57 | 113.38 | 113.45 | 85,288 | -0.11(-0.10%) |
Aug 21, 2019 | 113.48 | 113.63 | 113.48 | 113.56 | 54,989 | -0.08(-0.07%) |
Aug 20, 2019 | 113.70 | 113.70 | 113.57 | 113.64 | 33,710 | +0.28(+0.25%) |
Aug 19, 2019 | 113.47 | 113.47 | 113.33 | 113.36 | 84,820 | -0.23(-0.20%) |
Aug 16, 2019 | 113.46 | 113.61 | 113.37 | 113.59 | 141,000 | -0.08(-0.07%) |
Aug 15, 2019 | 113.34 | 113.73 | 113.34 | 113.67 | 48,708 | +0.42(+0.37%) |
Aug 14, 2019 | 113.24 | 113.36 | 113.21 | 113.25 | 102,645 | +0.25(+0.22%) |
Aug 13, 2019 | 113.23 | 113.23 | 112.96 | 113.00 | 119,995 | -0.26(-0.23%) |
Aug 12, 2019 | 113.11 | 113.32 | 113.10 | 113.26 | 117,921 | +0.21(+0.19%) |
Aug 09, 2019 | 113.22 | 113.25 | 112.97 | 113.05 | 46,600 | -0.08(-0.07%) |
Aug 08, 2019 | 113.03 | 113.14 | 112.87 | 113.13 | 81,378 | +0.04(+0.04%) |
Aug 07, 2019 | 113.42 | 113.50 | 113.05 | 113.09 | 102,350 | +0.05(+0.04%) |
Aug 06, 2019 | 113.03 | 113.09 | 112.94 | 113.04 | 154,091 | +0.01(+0.01%) |
Aug 05, 2019 | 113.04 | 113.09 | 112.91 | 113.03 | 68,596 | +0.44(+0.39%) |
Aug 02, 2019 | 112.61 | 112.64 | 112.50 | 112.59 | 57,300 | +0.09(+0.08%) |
Aug 01, 2019 | 111.97 | 112.62 | 111.97 | 112.50 | 62,236 | +0.43(+0.38%) |
Jul 31, 2019 | 112.18 | 112.27 | 111.97 | 112.07 | 43,016 | +0.00(+0.00%) |
Jul 30, 2019 | 112.11 | 112.16 | 112.03 | 112.07 | 128,810 | +0.00(+0.00%) |
Jul 29, 2019 | 112.20 | 112.22 | 112.05 | 112.07 | 720,981 | -0.02(-0.02%) |
Jul 26, 2019 | 112.11 | 112.11 | 112.00 | 112.09 | 44,000 | +0.04(+0.04%) |
Jul 25, 2019 | 112.07 | 112.15 | 111.97 | 112.05 | 54,331 | -0.13(-0.12%) |
Jul 24, 2019 | 112.24 | 112.24 | 112.12 | 112.18 | 46,504 | +0.11(+0.10%) |
Jul 23, 2019 | 112.08 | 112.14 | 112.03 | 112.07 | 46,188 | -0.03(-0.03%) |
Jul 22, 2019 | 112.25 | 112.25 | 112.10 | 112.10 | 33,805 | +0.00(+0.00%) |
Jul 19, 2019 | 112.09 | 112.15 | 112.04 | 112.10 | 56,100 | -0.08(-0.07%) |
Jul 18, 2019 | 112.02 | 112.24 | 111.95 | 112.18 | 96,901 | +0.19(+0.17%) |
Jul 17, 2019 | 111.83 | 112.01 | 111.83 | 111.99 | 55,165 | +0.25(+0.22%) |
Jul 16, 2019 | 111.78 | 111.82 | 111.70 | 111.74 | 111,175 | -0.15(-0.13%) |
Jul 15, 2019 | 111.78 | 111.95 | 111.78 | 111.89 | 132,180 | +0.06(+0.05%) |
Jul 12, 2019 | 111.69 | 111.86 | 111.69 | 111.83 | 33,900 | +0.12(+0.11%) |
Jul 11, 2019 | 111.96 | 111.96 | 111.71 | 111.71 | 60,651 | -0.19(-0.17%) |
Jul 10, 2019 | 111.86 | 111.99 | 111.84 | 111.90 | 63,730 | +0.17(+0.15%) |
Jul 09, 2019 | 111.89 | 111.90 | 111.71 | 111.73 | 330,561 | -0.10(-0.09%) |
Jul 08, 2019 | 112.00 | 112.00 | 111.81 | 111.83 | 55,385 | -0.02(-0.02%) |
Jul 05, 2019 | 111.95 | 111.96 | 111.79 | 111.85 | 52,100 | -0.41(-0.37%) |
Jul 03, 2019 | 112.24 | 112.36 | 112.24 | 112.26 | 117,100 | +0.03(+0.03%) |
Jul 02, 2019 | 112.20 | 112.35 | 112.11 | 112.23 | 106,085 | +0.16(+0.14%) |