Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.96 | 119.80 | 117.31 | 117.38 | 3,487 | +0.73(+0.63%) |
Sep 27, 2019 | 114.61 | 119.00 | 113.78 | 116.64 | 12,548 | +3.37(+2.98%) |
Sep 26, 2019 | 114.07 | 114.07 | 113.27 | 113.27 | 1,302 | -0.45(-0.40%) |
Sep 25, 2019 | 115.10 | 115.68 | 113.53 | 113.73 | 6,459 | -1.01(-0.88%) |
Sep 24, 2019 | 115.34 | 115.47 | 113.08 | 114.74 | 13,150 | +0.90(+0.79%) |
Sep 23, 2019 | 116.02 | 116.02 | 113.04 | 113.84 | 8,709 | -1.91(-1.65%) |
Sep 20, 2019 | 115.02 | 116.90 | 113.16 | 115.74 | 13,776 | +0.85(+0.74%) |
Sep 19, 2019 | 115.69 | 115.69 | 114.89 | 114.89 | 751 | -0.93(-0.80%) |
Sep 18, 2019 | 118.62 | 118.70 | 112.43 | 115.82 | 29,455 | -2.60(-2.19%) |
Sep 17, 2019 | 117.30 | 118.92 | 117.30 | 118.42 | 2,755 | -0.50(-0.42%) |
Sep 16, 2019 | 119.86 | 120.97 | 116.06 | 118.92 | 9,347 | +0.15(+0.13%) |
Sep 13, 2019 | 118.04 | 120.24 | 118.04 | 118.76 | 7,365 | +1.09(+0.93%) |
Sep 12, 2019 | 114.37 | 119.15 | 114.36 | 117.67 | 9,149 | +2.42(+2.10%) |
Sep 11, 2019 | 110.27 | 115.73 | 109.89 | 115.25 | 11,780 | +5.28(+4.80%) |
Sep 10, 2019 | 109.97 | 109.97 | 108.76 | 109.97 | 2,974 | +1.32(+1.21%) |
Sep 09, 2019 | 109.11 | 109.75 | 108.57 | 108.65 | 8,403 | -0.07(-0.07%) |
Sep 06, 2019 | 112.78 | 113.29 | 108.73 | 108.73 | 16,776 | -4.84(-4.26%) |
Sep 05, 2019 | 111.98 | 113.64 | 111.81 | 113.56 | 5,495 | +1.83(+1.64%) |
Sep 04, 2019 | 109.86 | 112.65 | 109.86 | 111.73 | 5,102 | +2.48(+2.27%) |
Sep 03, 2019 | 107.13 | 110.34 | 107.13 | 109.25 | 9,176 | +1.33(+1.24%) |
Aug 30, 2019 | 107.04 | 110.34 | 107.04 | 107.92 | 7,774 | +1.89(+1.78%) |
Aug 29, 2019 | 103.09 | 106.16 | 103.09 | 106.03 | 7,202 | +3.31(+3.22%) |
Aug 28, 2019 | 102.12 | 103.82 | 101.99 | 102.72 | 6,176 | -0.63(-0.61%) |
Aug 27, 2019 | 104.19 | 104.19 | 101.30 | 103.35 | 7,954 | +0.99(+0.97%) |
Aug 26, 2019 | 99.75 | 102.36 | 99.29 | 102.36 | 6,488 | +4.36(+4.45%) |
Aug 23, 2019 | 100.89 | 100.89 | 98.00 | 98.00 | 4,240 | -1.48(-1.48%) |
Aug 22, 2019 | 101.63 | 103.60 | 99.03 | 99.48 | 13,425 | -1.56(-1.55%) |
Aug 21, 2019 | 102.49 | 103.82 | 100.91 | 101.04 | 12,657 | -1.32(-1.29%) |
Aug 20, 2019 | 103.82 | 103.82 | 102.36 | 102.36 | 1,213 | -1.46(-1.41%) |
Aug 19, 2019 | 103.75 | 103.93 | 103.12 | 103.82 | 6,148 | +1.40(+1.36%) |
Aug 16, 2019 | 105.21 | 105.21 | 101.77 | 102.42 | 6,838 | -1.06(-1.02%) |
Aug 15, 2019 | 106.38 | 106.75 | 103.32 | 103.48 | 2,099 | -2.68(-2.52%) |
Aug 14, 2019 | 107.62 | 107.91 | 106.16 | 106.16 | 2,626 | -2.43(-2.24%) |
Aug 13, 2019 | 109.46 | 110.69 | 107.74 | 108.59 | 7,392 | -0.34(-0.32%) |
Aug 12, 2019 | 110.55 | 110.55 | 108.08 | 108.94 | 4,499 | -4.04(-3.57%) |
Aug 09, 2019 | 114.86 | 114.86 | 112.41 | 112.97 | 2,735 | -0.81(-0.71%) |
Aug 08, 2019 | 116.43 | 116.43 | 113.78 | 113.78 | 2,910 | +0.72(+0.64%) |
Aug 07, 2019 | 113.06 | 113.06 | 113.06 | 113.06 | 672 | +0.04(+0.03%) |
Aug 06, 2019 | 113.73 | 113.73 | 112.62 | 113.03 | 5,406 | +0.99(+0.88%) |
Aug 05, 2019 | 115.84 | 115.84 | 112.04 | 112.04 | 1,410 | -3.70(-3.20%) |
Aug 02, 2019 | 117.31 | 117.31 | 115.74 | 115.74 | 3,556 | -1.57(-1.34%) |
Aug 01, 2019 | 119.69 | 119.69 | 117.31 | 117.31 | 4,037 | -2.67(-2.22%) |
Jul 31, 2019 | 121.06 | 121.06 | 119.98 | 119.98 | 2,292 | +0.35(+0.29%) |
Jul 30, 2019 | 118.92 | 120.28 | 118.22 | 119.63 | 2,582 | +0.60(+0.50%) |
Jul 29, 2019 | 120.49 | 120.62 | 119.03 | 119.03 | 3,988 | -1.79(-1.48%) |
Jul 26, 2019 | 120.82 | 120.82 | 120.82 | 120.82 | 547 | +0.34(+0.28%) |
Jul 25, 2019 | 122.06 | 122.06 | 120.48 | 120.48 | 1,222 | -1.03(-0.85%) |
Jul 24, 2019 | 121.51 | 121.51 | 121.51 | 121.51 | 1,137 | +1.10(+0.91%) |
Jul 23, 2019 | 119.00 | 120.42 | 119.00 | 120.42 | 1,603 | +1.51(+1.27%) |
Jul 22, 2019 | 120.50 | 120.50 | 118.90 | 118.90 | 1,317 | +1.59(+1.36%) |
Jul 19, 2019 | 118.41 | 118.97 | 117.31 | 117.31 | 1,230 | -0.99(-0.83%) |
Jul 18, 2019 | 117.31 | 118.30 | 117.31 | 118.30 | 2,642 | +1.13(+0.96%) |
Jul 17, 2019 | 117.17 | 117.17 | 117.17 | 117.17 | 484 | -0.48(-0.40%) |
Jul 16, 2019 | 115.46 | 117.65 | 115.46 | 117.65 | 2,303 | +1.54(+1.33%) |
Jul 15, 2019 | 111.94 | 116.10 | 111.94 | 116.10 | 2,176 | +1.38(+1.20%) |
Jul 12, 2019 | 115.82 | 117.25 | 114.31 | 114.72 | 10,121 | -0.79(-0.68%) |
Jul 11, 2019 | 118.69 | 118.69 | 114.62 | 115.51 | 6,293 | -3.28(-2.76%) |
Jul 10, 2019 | 119.61 | 119.61 | 118.22 | 118.79 | 1,559 | -0.39(-0.33%) |
Jul 09, 2019 | 120.34 | 120.89 | 119.17 | 119.17 | 3,296 | -0.94(-0.79%) |
Jul 08, 2019 | 121.29 | 121.63 | 119.92 | 120.12 | 3,033 | -0.04(-0.03%) |
Jul 05, 2019 | 119.68 | 120.16 | 119.30 | 120.15 | 1,230 | -0.50(-0.41%) |
Jul 03, 2019 | 121.94 | 121.94 | 120.65 | 120.65 | 547 | -1.21(-0.99%) |
Jul 02, 2019 | 121.86 | 121.86 | 121.86 | 121.86 | 622 | +0.68(+0.56%) |