Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.42 | 115.12 | 114.42 | 115.03 | 11,961 | +0.85(+0.74%) |
Sep 27, 2019 | 114.65 | 114.68 | 113.69 | 114.19 | 7,257 | -0.22(-0.19%) |
Sep 26, 2019 | 114.16 | 114.70 | 113.96 | 114.41 | 6,946 | +0.61(+0.54%) |
Sep 25, 2019 | 114.22 | 114.22 | 113.52 | 113.79 | 5,835 | +0.81(+0.71%) |
Sep 24, 2019 | 113.61 | 113.61 | 112.82 | 112.99 | 13,224 | -0.22(-0.20%) |
Sep 23, 2019 | 112.71 | 113.59 | 112.71 | 113.21 | 13,140 | +0.23(+0.20%) |
Sep 20, 2019 | 113.70 | 113.70 | 112.98 | 112.98 | 11,721 | -0.34(-0.30%) |
Sep 19, 2019 | 113.49 | 113.61 | 113.32 | 113.33 | 4,629 | -0.08(-0.07%) |
Sep 18, 2019 | 113.40 | 113.59 | 112.74 | 113.41 | 19,713 | -0.05(-0.05%) |
Sep 17, 2019 | 112.92 | 113.65 | 112.92 | 113.47 | 7,344 | +0.36(+0.32%) |
Sep 16, 2019 | 113.38 | 113.45 | 112.94 | 113.11 | 8,250 | -0.90(-0.79%) |
Sep 13, 2019 | 114.55 | 114.75 | 114.01 | 114.01 | 9,067 | -0.75(-0.65%) |
Sep 12, 2019 | 114.91 | 115.10 | 114.69 | 114.76 | 9,416 | +0.51(+0.45%) |
Sep 11, 2019 | 113.80 | 114.31 | 113.80 | 114.25 | 6,427 | +0.79(+0.69%) |
Sep 10, 2019 | 113.70 | 113.70 | 113.12 | 113.46 | 5,313 | -0.57(-0.50%) |
Sep 09, 2019 | 113.96 | 114.11 | 113.84 | 114.03 | 6,950 | +0.16(+0.14%) |
Sep 06, 2019 | 113.63 | 113.99 | 113.51 | 113.87 | 5,971 | +0.51(+0.45%) |
Sep 05, 2019 | 113.90 | 113.90 | 113.36 | 113.36 | 10,255 | +0.30(+0.26%) |
Sep 04, 2019 | 112.42 | 113.08 | 112.27 | 113.06 | 7,847 | +1.36(+1.21%) |
Sep 03, 2019 | 110.87 | 111.71 | 110.87 | 111.70 | 12,014 | +0.16(+0.14%) |
Aug 30, 2019 | 112.08 | 112.17 | 111.29 | 111.55 | 11,168 | +0.02(+0.02%) |
Aug 29, 2019 | 111.66 | 112.23 | 110.95 | 111.53 | 10,035 | +0.42(+0.38%) |
Aug 28, 2019 | 109.95 | 111.15 | 109.95 | 111.11 | 6,758 | +1.00(+0.91%) |
Aug 27, 2019 | 111.25 | 111.61 | 109.93 | 110.10 | 12,748 | -0.36(-0.33%) |
Aug 26, 2019 | 110.30 | 110.87 | 110.27 | 110.47 | 8,574 | +1.16(+1.06%) |
Aug 23, 2019 | 111.38 | 112.02 | 109.03 | 109.31 | 12,274 | -2.68(-2.39%) |
Aug 22, 2019 | 111.65 | 112.25 | 111.23 | 111.99 | 14,982 | +0.47(+0.42%) |
Aug 21, 2019 | 111.49 | 111.56 | 111.24 | 111.52 | 19,536 | +0.67(+0.60%) |
Aug 20, 2019 | 111.55 | 111.55 | 110.85 | 110.85 | 10,639 | -1.03(-0.92%) |
Aug 19, 2019 | 111.61 | 112.08 | 111.51 | 111.88 | 10,490 | +1.12(+1.01%) |
Aug 16, 2019 | 109.60 | 110.76 | 109.60 | 110.76 | 17,581 | +1.54(+1.41%) |
Aug 15, 2019 | 109.30 | 109.52 | 108.81 | 109.22 | 45,777 | +0.23(+0.21%) |
Aug 14, 2019 | 110.12 | 110.32 | 108.72 | 108.99 | 13,306 | -2.12(-1.91%) |
Aug 13, 2019 | 110.94 | 111.70 | 110.34 | 111.11 | 9,344 | +1.22(+1.11%) |
Aug 12, 2019 | 110.36 | 110.36 | 109.58 | 109.89 | 8,402 | -1.06(-0.96%) |
Aug 09, 2019 | 111.84 | 112.17 | 110.25 | 110.95 | 14,153 | -0.96(-0.85%) |
Aug 08, 2019 | 110.29 | 112.05 | 110.28 | 111.90 | 14,797 | +1.62(+1.47%) |
Aug 07, 2019 | 108.78 | 110.51 | 107.81 | 110.28 | 21,226 | +1.01(+0.93%) |
Aug 06, 2019 | 108.92 | 109.44 | 108.50 | 109.27 | 6,996 | +1.31(+1.22%) |
Aug 05, 2019 | 110.09 | 110.09 | 107.81 | 107.96 | 17,129 | -2.97(-2.67%) |
Aug 02, 2019 | 110.98 | 111.41 | 110.59 | 110.93 | 20,124 | -0.37(-0.33%) |
Aug 01, 2019 | 112.72 | 113.67 | 111.18 | 111.30 | 24,507 | -1.17(-1.04%) |
Jul 31, 2019 | 113.89 | 113.89 | 111.34 | 112.47 | 22,152 | -1.59(-1.39%) |
Jul 30, 2019 | 114.04 | 114.40 | 113.97 | 114.06 | 36,042 | +0.06(+0.05%) |
Jul 29, 2019 | 113.55 | 114.02 | 113.55 | 113.99 | 8,014 | +0.42(+0.37%) |
Jul 26, 2019 | 113.00 | 113.62 | 112.70 | 113.57 | 5,749 | +0.98(+0.87%) |
Jul 25, 2019 | 112.44 | 112.85 | 112.32 | 112.59 | 7,524 | -0.36(-0.32%) |
Jul 24, 2019 | 113.11 | 113.19 | 112.85 | 112.95 | 6,582 | -0.32(-0.29%) |
Jul 23, 2019 | 113.08 | 113.39 | 112.94 | 113.28 | 6,327 | +1.16(+1.04%) |
Jul 22, 2019 | 112.89 | 112.97 | 112.07 | 112.12 | 8,409 | -0.52(-0.46%) |
Jul 19, 2019 | 113.38 | 113.74 | 112.64 | 112.64 | 12,384 | -0.46(-0.41%) |
Jul 18, 2019 | 112.59 | 113.47 | 112.42 | 113.10 | 97,195 | +0.68(+0.60%) |
Jul 17, 2019 | 112.66 | 112.76 | 112.42 | 112.42 | 13,733 | -0.45(-0.40%) |
Jul 16, 2019 | 112.43 | 112.90 | 112.43 | 112.87 | 13,949 | +0.01(+0.01%) |
Jul 15, 2019 | 112.81 | 112.90 | 112.58 | 112.86 | 13,332 | +0.17(+0.15%) |
Jul 12, 2019 | 112.00 | 112.73 | 112.00 | 112.69 | 9,288 | +0.81(+0.72%) |
Jul 11, 2019 | 111.86 | 111.90 | 111.42 | 111.89 | 7,622 | +0.14(+0.13%) |
Jul 10, 2019 | 111.52 | 112.00 | 111.52 | 111.74 | 9,280 | +0.62(+0.56%) |
Jul 09, 2019 | 111.45 | 111.45 | 110.77 | 111.12 | 6,209 | -0.72(-0.64%) |
Jul 08, 2019 | 111.72 | 111.99 | 111.57 | 111.84 | 42,889 | -0.02(-0.02%) |
Jul 05, 2019 | 111.97 | 111.97 | 110.77 | 111.86 | 30,408 | -0.52(-0.46%) |
Jul 03, 2019 | 111.52 | 112.48 | 111.52 | 112.38 | 4,091 | +1.32(+1.19%) |
Jul 02, 2019 | 110.67 | 111.05 | 110.33 | 111.05 | 25,532 | +0.52(+0.47%) |