Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.44 | 115.15 | 114.44 | 115.06 | 11,958 | +0.85(+0.74%) |
Sep 27, 2019 | 114.68 | 114.70 | 113.71 | 114.21 | 7,255 | -0.22(-0.19%) |
Sep 26, 2019 | 114.19 | 114.72 | 113.98 | 114.43 | 6,944 | +0.61(+0.54%) |
Sep 25, 2019 | 114.24 | 114.24 | 113.55 | 113.82 | 5,834 | +0.81(+0.71%) |
Sep 24, 2019 | 113.64 | 113.64 | 112.85 | 113.01 | 13,221 | -0.22(-0.20%) |
Sep 23, 2019 | 112.73 | 113.62 | 112.73 | 113.24 | 13,138 | +0.23(+0.20%) |
Sep 20, 2019 | 113.73 | 113.73 | 113.01 | 113.01 | 11,718 | -0.34(-0.30%) |
Sep 19, 2019 | 113.51 | 113.64 | 113.34 | 113.35 | 4,628 | -0.08(-0.07%) |
Sep 18, 2019 | 113.42 | 113.62 | 112.76 | 113.44 | 19,709 | -0.05(-0.05%) |
Sep 17, 2019 | 112.94 | 113.67 | 112.94 | 113.49 | 7,342 | +0.36(+0.32%) |
Sep 16, 2019 | 113.40 | 113.47 | 112.96 | 113.13 | 8,248 | -0.91(-0.79%) |
Sep 13, 2019 | 114.58 | 114.78 | 114.04 | 114.04 | 9,065 | -0.75(-0.65%) |
Sep 12, 2019 | 114.93 | 115.12 | 114.72 | 114.79 | 9,414 | +0.51(+0.45%) |
Sep 11, 2019 | 113.83 | 114.33 | 113.83 | 114.28 | 6,426 | +0.79(+0.70%) |
Sep 10, 2019 | 113.73 | 113.73 | 113.14 | 113.49 | 5,312 | -0.57(-0.50%) |
Sep 09, 2019 | 113.98 | 114.14 | 113.86 | 114.05 | 6,949 | +0.16(+0.14%) |
Sep 06, 2019 | 113.66 | 114.02 | 113.54 | 113.90 | 5,969 | +0.51(+0.45%) |
Sep 05, 2019 | 113.93 | 113.93 | 113.38 | 113.38 | 10,253 | +0.30(+0.26%) |
Sep 04, 2019 | 112.44 | 113.10 | 112.29 | 113.09 | 7,845 | +1.36(+1.21%) |
Sep 03, 2019 | 110.90 | 111.74 | 110.90 | 111.73 | 12,011 | +0.16(+0.14%) |
Aug 30, 2019 | 112.10 | 112.20 | 111.31 | 111.57 | 11,165 | +0.02(+0.02%) |
Aug 29, 2019 | 111.68 | 112.25 | 110.98 | 111.56 | 10,033 | +0.42(+0.38%) |
Aug 28, 2019 | 109.97 | 111.18 | 109.97 | 111.13 | 6,757 | +1.00(+0.91%) |
Aug 27, 2019 | 111.28 | 111.64 | 109.96 | 110.13 | 12,745 | -0.36(-0.33%) |
Aug 26, 2019 | 110.33 | 110.90 | 110.29 | 110.49 | 8,572 | +1.16(+1.06%) |
Aug 23, 2019 | 111.40 | 112.05 | 109.05 | 109.33 | 12,271 | -2.68(-2.39%) |
Aug 22, 2019 | 111.67 | 112.27 | 111.25 | 112.01 | 14,978 | +0.47(+0.42%) |
Aug 21, 2019 | 111.51 | 111.58 | 111.27 | 111.54 | 19,532 | +0.67(+0.60%) |
Aug 20, 2019 | 111.58 | 111.58 | 110.87 | 110.87 | 10,637 | -1.03(-0.92%) |
Aug 19, 2019 | 111.63 | 112.11 | 111.53 | 111.90 | 10,488 | +1.12(+1.01%) |
Aug 16, 2019 | 109.62 | 110.78 | 109.62 | 110.78 | 17,577 | +1.54(+1.41%) |
Aug 15, 2019 | 109.32 | 109.54 | 108.83 | 109.24 | 45,767 | +0.23(+0.21%) |
Aug 14, 2019 | 110.15 | 110.34 | 108.75 | 109.01 | 13,303 | -2.12(-1.91%) |
Aug 13, 2019 | 110.96 | 111.72 | 110.36 | 111.13 | 9,342 | +1.22(+1.11%) |
Aug 12, 2019 | 110.38 | 110.38 | 109.60 | 109.91 | 8,400 | -1.06(-0.96%) |
Aug 09, 2019 | 111.86 | 112.20 | 110.27 | 110.97 | 14,150 | -0.96(-0.85%) |
Aug 08, 2019 | 110.32 | 112.07 | 110.30 | 111.93 | 14,794 | +1.62(+1.47%) |
Aug 07, 2019 | 108.80 | 110.53 | 107.83 | 110.31 | 21,221 | +1.01(+0.93%) |
Aug 06, 2019 | 108.94 | 109.46 | 108.53 | 109.30 | 6,994 | +1.31(+1.22%) |
Aug 05, 2019 | 110.12 | 110.12 | 107.83 | 107.98 | 17,125 | -2.97(-2.67%) |
Aug 02, 2019 | 111.00 | 111.43 | 110.62 | 110.95 | 20,120 | -0.37(-0.33%) |
Aug 01, 2019 | 112.74 | 113.69 | 111.20 | 111.32 | 24,501 | -1.17(-1.04%) |
Jul 31, 2019 | 113.92 | 113.92 | 111.37 | 112.49 | 22,148 | -1.59(-1.39%) |
Jul 30, 2019 | 114.06 | 114.42 | 114.00 | 114.08 | 36,034 | +0.06(+0.06%) |
Jul 29, 2019 | 113.57 | 114.04 | 113.57 | 114.02 | 8,012 | +0.42(+0.37%) |
Jul 26, 2019 | 113.02 | 113.65 | 112.72 | 113.60 | 5,748 | +0.98(+0.87%) |
Jul 25, 2019 | 112.46 | 112.87 | 112.34 | 112.61 | 7,523 | -0.36(-0.32%) |
Jul 24, 2019 | 113.13 | 113.21 | 112.87 | 112.98 | 6,581 | -0.32(-0.29%) |
Jul 23, 2019 | 113.10 | 113.41 | 112.96 | 113.30 | 6,325 | +1.16(+1.04%) |
Jul 22, 2019 | 112.91 | 113.00 | 112.09 | 112.14 | 8,407 | -0.52(-0.46%) |
Jul 19, 2019 | 113.40 | 113.76 | 112.66 | 112.66 | 12,381 | -0.46(-0.41%) |
Jul 18, 2019 | 112.61 | 113.49 | 112.44 | 113.12 | 97,175 | +0.68(+0.60%) |
Jul 17, 2019 | 112.69 | 112.79 | 112.44 | 112.44 | 13,730 | -0.45(-0.40%) |
Jul 16, 2019 | 112.45 | 112.92 | 112.45 | 112.90 | 13,946 | +0.01(+0.01%) |
Jul 15, 2019 | 112.83 | 112.92 | 112.61 | 112.89 | 13,329 | +0.17(+0.15%) |
Jul 12, 2019 | 112.03 | 112.75 | 112.03 | 112.72 | 9,286 | +0.81(+0.72%) |
Jul 11, 2019 | 111.88 | 111.93 | 111.44 | 111.91 | 7,620 | +0.14(+0.13%) |
Jul 10, 2019 | 111.55 | 112.02 | 111.55 | 111.77 | 9,278 | +0.62(+0.56%) |
Jul 09, 2019 | 111.48 | 111.48 | 110.79 | 111.15 | 6,208 | -0.72(-0.64%) |
Jul 08, 2019 | 111.75 | 112.01 | 111.59 | 111.86 | 42,880 | -0.02(-0.02%) |
Jul 05, 2019 | 111.99 | 111.99 | 110.80 | 111.88 | 30,402 | -0.52(-0.46%) |
Jul 03, 2019 | 111.54 | 112.51 | 111.54 | 112.40 | 4,090 | +1.32(+1.19%) |
Jul 02, 2019 | 110.69 | 111.08 | 110.35 | 111.08 | 25,526 | +0.52(+0.47%) |