Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 112.84 | 112.95 | 112.33 | 112.35 | 272,800 | -0.20(-0.17%) |
Sep 27, 2019 | 114.37 | 114.40 | 112.17 | 112.55 | 253,600 | -1.33(-1.16%) |
Sep 26, 2019 | 114.33 | 114.33 | 113.40 | 113.87 | 252,108 | -0.00(-0.00%) |
Sep 25, 2019 | 112.87 | 114.11 | 112.81 | 113.88 | 521,418 | +0.94(+0.84%) |
Sep 24, 2019 | 113.52 | 113.61 | 112.14 | 112.93 | 254,424 | -0.32(-0.28%) |
Sep 23, 2019 | 113.25 | 113.73 | 112.69 | 113.25 | 186,590 | -0.22(-0.19%) |
Sep 20, 2019 | 115.20 | 115.47 | 113.31 | 113.47 | 280,600 | -1.55(-1.35%) |
Sep 19, 2019 | 115.56 | 115.99 | 114.92 | 115.02 | 205,142 | -0.55(-0.47%) |
Sep 18, 2019 | 115.38 | 115.58 | 114.32 | 115.56 | 342,300 | +0.28(+0.24%) |
Sep 17, 2019 | 114.95 | 115.48 | 114.17 | 115.28 | 363,248 | +0.34(+0.30%) |
Sep 16, 2019 | 114.28 | 115.30 | 113.84 | 114.94 | 728,512 | +1.17(+1.03%) |
Sep 13, 2019 | 113.78 | 114.27 | 113.11 | 113.76 | 309,000 | +0.51(+0.45%) |
Sep 12, 2019 | 113.41 | 113.64 | 112.58 | 113.25 | 329,772 | +0.40(+0.35%) |
Sep 11, 2019 | 111.49 | 112.89 | 111.16 | 112.85 | 242,938 | +1.46(+1.32%) |
Sep 10, 2019 | 110.50 | 111.39 | 109.20 | 111.39 | 278,724 | +0.66(+0.59%) |
Sep 09, 2019 | 112.15 | 112.22 | 110.62 | 110.73 | 170,074 | -1.42(-1.27%) |
Sep 06, 2019 | 111.72 | 112.62 | 111.72 | 112.15 | 231,600 | +0.54(+0.48%) |
Sep 05, 2019 | 111.67 | 112.60 | 111.44 | 111.61 | 304,168 | +0.82(+0.74%) |
Sep 04, 2019 | 110.53 | 111.00 | 110.34 | 110.80 | 166,844 | +1.08(+0.98%) |
Sep 03, 2019 | 109.83 | 109.86 | 108.75 | 109.72 | 1,240,118 | -1.19(-1.07%) |
Aug 30, 2019 | 111.05 | 111.47 | 110.68 | 110.91 | 220,200 | +0.30(+0.27%) |
Aug 29, 2019 | 110.05 | 110.84 | 109.72 | 110.61 | 227,444 | +1.45(+1.33%) |
Aug 28, 2019 | 107.73 | 109.28 | 106.89 | 109.16 | 182,748 | +1.22(+1.13%) |
Aug 27, 2019 | 109.22 | 109.22 | 107.52 | 107.93 | 272,132 | -0.88(-0.81%) |
Aug 26, 2019 | 108.90 | 109.56 | 107.63 | 108.81 | 273,438 | +1.14(+1.06%) |
Aug 23, 2019 | 109.43 | 111.06 | 107.20 | 107.67 | 371,400 | -2.12(-1.93%) |
Aug 22, 2019 | 108.80 | 110.16 | 108.56 | 109.79 | 289,432 | +1.23(+1.13%) |
Aug 21, 2019 | 108.39 | 109.02 | 108.02 | 108.56 | 144,634 | +0.89(+0.83%) |
Aug 20, 2019 | 107.40 | 107.91 | 107.09 | 107.67 | 196,654 | +0.01(+0.00%) |
Aug 19, 2019 | 107.53 | 107.95 | 107.28 | 107.66 | 196,766 | +1.17(+1.10%) |
Aug 16, 2019 | 106.02 | 106.71 | 105.64 | 106.49 | 215,200 | +1.19(+1.13%) |
Aug 15, 2019 | 104.53 | 105.57 | 103.97 | 105.30 | 204,058 | +1.01(+0.97%) |
Aug 14, 2019 | 105.97 | 106.00 | 104.03 | 104.29 | 662,650 | -2.82(-2.64%) |
Aug 13, 2019 | 106.45 | 108.01 | 106.45 | 107.11 | 247,790 | +0.44(+0.41%) |
Aug 12, 2019 | 107.72 | 107.72 | 106.33 | 106.67 | 204,180 | -1.51(-1.39%) |
Aug 09, 2019 | 108.47 | 108.77 | 107.54 | 108.18 | 212,000 | -0.65(-0.60%) |
Aug 08, 2019 | 107.02 | 108.96 | 107.00 | 108.83 | 541,914 | +2.35(+2.21%) |
Aug 07, 2019 | 104.88 | 106.91 | 104.23 | 106.48 | 680,044 | +0.56(+0.53%) |
Aug 06, 2019 | 104.03 | 106.00 | 104.03 | 105.92 | 667,308 | +2.64(+2.55%) |
Aug 05, 2019 | 103.94 | 104.25 | 102.09 | 103.28 | 542,662 | -2.38(-2.25%) |
Aug 02, 2019 | 105.79 | 106.19 | 104.58 | 105.66 | 210,000 | -0.40(-0.37%) |
Aug 01, 2019 | 107.69 | 108.28 | 105.88 | 106.06 | 228,888 | -1.58(-1.47%) |
Jul 31, 2019 | 108.47 | 109.45 | 107.26 | 107.64 | 222,844 | -0.72(-0.67%) |
Jul 30, 2019 | 107.75 | 108.39 | 107.27 | 108.36 | 182,768 | +0.17(+0.16%) |
Jul 29, 2019 | 108.84 | 108.87 | 107.99 | 108.19 | 118,202 | -0.52(-0.48%) |
Jul 26, 2019 | 109.06 | 109.24 | 108.48 | 108.72 | 229,000 | -0.55(-0.50%) |
Jul 25, 2019 | 109.38 | 109.92 | 108.72 | 109.27 | 162,642 | -0.23(-0.21%) |
Jul 24, 2019 | 108.56 | 110.30 | 108.50 | 109.50 | 267,486 | +0.39(+0.35%) |
Jul 23, 2019 | 109.52 | 109.52 | 108.18 | 109.11 | 270,226 | +0.69(+0.64%) |
Jul 22, 2019 | 108.50 | 109.00 | 108.02 | 108.42 | 193,552 | -0.06(-0.06%) |
Jul 19, 2019 | 107.70 | 108.92 | 107.70 | 108.48 | 266,800 | +1.53(+1.43%) |
Jul 18, 2019 | 107.44 | 107.50 | 106.31 | 106.95 | 195,702 | -0.56(-0.52%) |
Jul 17, 2019 | 108.17 | 108.23 | 107.50 | 107.52 | 193,802 | -0.89(-0.83%) |
Jul 16, 2019 | 108.09 | 108.72 | 108.09 | 108.41 | 162,298 | +0.24(+0.22%) |
Jul 15, 2019 | 108.70 | 108.70 | 107.92 | 108.17 | 344,266 | -0.73(-0.67%) |
Jul 12, 2019 | 107.94 | 108.94 | 107.78 | 108.90 | 180,000 | +1.38(+1.28%) |
Jul 11, 2019 | 106.71 | 107.71 | 106.37 | 107.53 | 339,726 | +0.83(+0.77%) |
Jul 10, 2019 | 107.22 | 107.68 | 106.58 | 106.70 | 253,474 | -0.06(-0.06%) |
Jul 09, 2019 | 105.52 | 106.84 | 105.27 | 106.76 | 201,086 | +0.55(+0.51%) |
Jul 08, 2019 | 106.50 | 106.70 | 105.78 | 106.22 | 198,732 | -1.06(-0.99%) |
Jul 05, 2019 | 107.05 | 107.28 | 105.98 | 107.28 | 243,000 | +0.05(+0.04%) |
Jul 03, 2019 | 106.88 | 107.23 | 106.50 | 107.23 | 205,200 | +0.39(+0.37%) |
Jul 02, 2019 | 106.14 | 106.89 | 106.06 | 106.84 | 757,432 | +0.70(+0.65%) |