Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.27 | 114.63 | 114.05 | 114.21 | 63,913 | +0.02(+0.02%) |
Sep 27, 2019 | 114.40 | 114.46 | 114.13 | 114.19 | 31,218 | -0.22(-0.19%) |
Sep 26, 2019 | 114.74 | 114.77 | 114.39 | 114.41 | 110,137 | -0.31(-0.27%) |
Sep 25, 2019 | 115.05 | 115.05 | 114.70 | 114.72 | 67,236 | -1.31(-1.13%) |
Sep 24, 2019 | 115.83 | 116.08 | 115.75 | 116.03 | 66,545 | +0.55(+0.47%) |
Sep 23, 2019 | 115.45 | 115.54 | 115.28 | 115.49 | 55,791 | -0.33(-0.28%) |
Sep 20, 2019 | 115.81 | 116.19 | 115.75 | 115.81 | 93,029 | -0.50(-0.43%) |
Sep 19, 2019 | 116.01 | 116.59 | 115.86 | 116.31 | 106,646 | +0.34(+0.30%) |
Sep 18, 2019 | 115.94 | 116.18 | 115.67 | 115.97 | 30,978 | -0.16(-0.14%) |
Sep 17, 2019 | 115.49 | 116.31 | 115.49 | 116.13 | 35,308 | +0.74(+0.64%) |
Sep 16, 2019 | 115.67 | 115.67 | 115.31 | 115.39 | 48,412 | -0.61(-0.53%) |
Sep 13, 2019 | 115.53 | 116.04 | 115.42 | 116.00 | 71,312 | +1.44(+1.25%) |
Sep 12, 2019 | 114.58 | 114.79 | 114.43 | 114.57 | 62,116 | +0.02(+0.02%) |
Sep 11, 2019 | 114.44 | 114.66 | 114.38 | 114.55 | 32,845 | -0.13(-0.12%) |
Sep 10, 2019 | 114.85 | 114.89 | 114.61 | 114.68 | 26,872 | +0.01(+0.01%) |
Sep 09, 2019 | 114.75 | 114.93 | 114.40 | 114.67 | 102,580 | +0.55(+0.48%) |
Sep 06, 2019 | 114.52 | 114.53 | 114.09 | 114.13 | 52,518 | -0.40(-0.35%) |
Sep 05, 2019 | 114.62 | 114.65 | 114.38 | 114.53 | 81,664 | +1.00(+0.88%) |
Sep 04, 2019 | 113.26 | 113.57 | 112.98 | 113.53 | 117,480 | +1.31(+1.17%) |
Sep 03, 2019 | 111.70 | 112.43 | 111.65 | 112.22 | 104,770 | -0.76(-0.67%) |
Aug 30, 2019 | 113.25 | 113.51 | 112.80 | 112.98 | 41,346 | -0.13(-0.11%) |
Aug 29, 2019 | 113.25 | 113.33 | 113.10 | 113.11 | 41,215 | -0.27(-0.24%) |
Aug 28, 2019 | 113.47 | 113.73 | 113.32 | 113.38 | 39,147 | -0.73(-0.64%) |
Aug 27, 2019 | 114.12 | 114.25 | 113.81 | 114.11 | 41,907 | +0.63(+0.56%) |
Aug 26, 2019 | 113.67 | 113.67 | 113.40 | 113.47 | 33,430 | -0.59(-0.52%) |
Aug 23, 2019 | 113.72 | 114.17 | 113.49 | 114.07 | 63,586 | +0.26(+0.23%) |
Aug 22, 2019 | 113.69 | 113.94 | 113.53 | 113.81 | 68,607 | +1.19(+1.05%) |
Aug 21, 2019 | 112.68 | 112.81 | 112.50 | 112.62 | 60,728 | -0.42(-0.37%) |
Aug 20, 2019 | 112.44 | 113.12 | 112.36 | 113.04 | 114,900 | +0.38(+0.34%) |
Aug 19, 2019 | 112.65 | 112.81 | 112.53 | 112.66 | 14,418 | -0.16(-0.14%) |
Aug 16, 2019 | 112.97 | 112.98 | 112.75 | 112.82 | 46,045 | +0.32(+0.28%) |
Aug 15, 2019 | 112.59 | 112.65 | 112.42 | 112.51 | 31,161 | +0.56(+0.50%) |
Aug 14, 2019 | 112.11 | 112.11 | 111.94 | 111.95 | 24,578 | -0.04(-0.03%) |
Aug 13, 2019 | 112.20 | 112.23 | 111.96 | 111.99 | 33,073 | -0.14(-0.13%) |
Aug 12, 2019 | 112.36 | 112.36 | 112.07 | 112.13 | 15,283 | +0.40(+0.36%) |
Aug 09, 2019 | 112.15 | 112.25 | 111.68 | 111.73 | 31,531 | -1.01(-0.89%) |
Aug 08, 2019 | 112.49 | 112.87 | 112.49 | 112.74 | 130,647 | -0.04(-0.03%) |
Aug 07, 2019 | 112.82 | 112.97 | 112.75 | 112.78 | 31,075 | -0.19(-0.17%) |
Aug 06, 2019 | 113.02 | 113.36 | 112.79 | 112.97 | 33,252 | +0.21(+0.19%) |
Aug 05, 2019 | 112.95 | 113.02 | 112.63 | 112.76 | 49,407 | -0.14(-0.13%) |
Aug 02, 2019 | 112.68 | 113.03 | 112.54 | 112.90 | 25,998 | +0.03(+0.03%) |
Aug 01, 2019 | 112.45 | 113.01 | 112.29 | 112.87 | 34,498 | -0.11(-0.09%) |
Jul 31, 2019 | 113.32 | 113.73 | 112.78 | 112.98 | 151,192 | +0.06(+0.05%) |
Jul 30, 2019 | 113.21 | 113.21 | 112.79 | 112.92 | 135,319 | -0.63(-0.56%) |
Jul 29, 2019 | 113.90 | 113.94 | 113.47 | 113.55 | 65,698 | -1.50(-1.31%) |
Jul 26, 2019 | 115.40 | 115.42 | 114.96 | 115.06 | 20,777 | -0.60(-0.52%) |
Jul 25, 2019 | 116.04 | 116.07 | 115.53 | 115.66 | 75,739 | -0.31(-0.26%) |
Jul 24, 2019 | 115.97 | 116.14 | 115.87 | 115.97 | 26,474 | +0.43(+0.37%) |
Jul 23, 2019 | 115.54 | 115.68 | 115.47 | 115.53 | 61,658 | -0.37(-0.32%) |
Jul 22, 2019 | 115.94 | 116.04 | 115.79 | 115.91 | 38,354 | -0.18(-0.16%) |
Jul 19, 2019 | 116.27 | 116.39 | 115.94 | 116.09 | 36,752 | -0.50(-0.43%) |
Jul 18, 2019 | 115.83 | 116.63 | 115.81 | 116.59 | 33,058 | +1.08(+0.94%) |
Jul 17, 2019 | 115.26 | 115.57 | 115.25 | 115.51 | 17,651 | +0.27(+0.23%) |
Jul 16, 2019 | 115.40 | 115.42 | 115.14 | 115.24 | 60,487 | -1.03(-0.88%) |
Jul 15, 2019 | 116.40 | 116.43 | 116.19 | 116.26 | 8,595 | -0.51(-0.44%) |
Jul 12, 2019 | 116.47 | 116.79 | 116.47 | 116.77 | 16,601 | +0.42(+0.36%) |
Jul 11, 2019 | 116.56 | 116.56 | 116.22 | 116.35 | 31,964 | +0.22(+0.19%) |
Jul 10, 2019 | 116.04 | 116.19 | 116.04 | 116.13 | 9,987 | +0.39(+0.34%) |
Jul 09, 2019 | 115.81 | 115.84 | 115.62 | 115.73 | 19,746 | -0.46(-0.40%) |
Jul 08, 2019 | 116.15 | 116.27 | 116.15 | 116.19 | 10,860 | -0.12(-0.11%) |
Jul 05, 2019 | 116.13 | 116.35 | 115.94 | 116.32 | 64,630 | -0.48(-0.41%) |
Jul 03, 2019 | 116.87 | 116.89 | 116.71 | 116.80 | 21,717 | -0.22(-0.19%) |
Jul 02, 2019 | 117.35 | 117.38 | 116.97 | 117.02 | 28,101 | -0.37(-0.32%) |