Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.22 | 116.17 | 114.92 | 115.55 | 410,789 | +0.32(+0.28%) |
Sep 27, 2019 | 116.86 | 116.86 | 115.12 | 115.22 | 340,395 | -1.22(-1.05%) |
Sep 26, 2019 | 116.46 | 116.91 | 115.57 | 116.45 | 344,774 | +0.09(+0.08%) |
Sep 25, 2019 | 116.12 | 117.08 | 115.74 | 116.35 | 492,474 | +0.08(+0.07%) |
Sep 24, 2019 | 115.78 | 116.91 | 115.78 | 116.27 | 543,478 | +0.71(+0.61%) |
Sep 23, 2019 | 116.05 | 116.87 | 115.54 | 115.56 | 395,545 | -0.74(-0.63%) |
Sep 20, 2019 | 116.10 | 116.80 | 115.51 | 116.30 | 700,499 | +0.38(+0.32%) |
Sep 19, 2019 | 116.91 | 117.22 | 115.83 | 115.92 | 632,185 | -1.17(-1.00%) |
Sep 18, 2019 | 115.88 | 117.33 | 115.53 | 117.09 | 541,996 | +0.43(+0.37%) |
Sep 17, 2019 | 115.49 | 116.72 | 115.25 | 116.66 | 578,642 | +1.31(+1.14%) |
Sep 16, 2019 | 114.11 | 115.46 | 114.11 | 115.34 | 631,736 | +0.55(+0.48%) |
Sep 13, 2019 | 115.37 | 115.53 | 114.44 | 114.79 | 471,500 | -0.55(-0.48%) |
Sep 12, 2019 | 114.32 | 116.15 | 114.32 | 115.34 | 472,497 | +1.06(+0.93%) |
Sep 11, 2019 | 113.54 | 114.68 | 112.25 | 114.28 | 969,169 | +0.63(+0.56%) |
Sep 10, 2019 | 114.62 | 114.85 | 113.51 | 113.64 | 750,323 | -0.82(-0.71%) |
Sep 09, 2019 | 114.79 | 115.33 | 114.09 | 114.46 | 685,517 | +0.21(+0.18%) |
Sep 06, 2019 | 113.83 | 115.09 | 113.75 | 114.25 | 514,403 | +0.51(+0.45%) |
Sep 05, 2019 | 114.54 | 114.86 | 113.24 | 113.74 | 487,661 | +0.05(+0.04%) |
Sep 04, 2019 | 114.14 | 114.18 | 113.49 | 113.69 | 459,263 | +0.54(+0.48%) |
Sep 03, 2019 | 112.40 | 113.32 | 111.97 | 113.15 | 442,867 | +0.19(+0.17%) |
Aug 30, 2019 | 112.79 | 113.16 | 111.46 | 112.96 | 553,278 | +0.97(+0.87%) |
Aug 29, 2019 | 112.15 | 112.49 | 111.59 | 111.98 | 421,986 | +0.82(+0.73%) |
Aug 28, 2019 | 110.83 | 112.02 | 110.36 | 111.17 | 576,932 | +0.17(+0.16%) |
Aug 27, 2019 | 112.30 | 112.83 | 110.79 | 110.99 | 507,857 | -0.93(-0.83%) |
Aug 26, 2019 | 110.34 | 111.95 | 110.14 | 111.92 | 506,033 | +2.24(+2.04%) |
Aug 23, 2019 | 112.74 | 113.30 | 109.17 | 109.68 | 636,798 | -3.42(-3.03%) |
Aug 22, 2019 | 113.19 | 113.70 | 112.29 | 113.10 | 484,678 | +0.08(+0.07%) |
Aug 21, 2019 | 112.31 | 113.16 | 111.57 | 113.02 | 425,372 | +0.87(+0.77%) |
Aug 20, 2019 | 112.48 | 113.14 | 111.27 | 112.15 | 579,397 | -0.98(-0.86%) |
Aug 19, 2019 | 114.84 | 115.03 | 113.06 | 113.13 | 660,905 | -0.68(-0.59%) |
Aug 16, 2019 | 110.82 | 114.32 | 110.82 | 113.81 | 2,395,687 | +3.21(+2.90%) |
Aug 15, 2019 | 110.65 | 111.26 | 109.22 | 110.60 | 790,523 | +0.55(+0.50%) |
Aug 14, 2019 | 110.72 | 111.87 | 109.39 | 110.05 | 739,165 | -1.93(-1.72%) |
Aug 13, 2019 | 109.78 | 112.33 | 109.78 | 111.98 | 781,355 | +1.62(+1.47%) |
Aug 12, 2019 | 109.00 | 111.84 | 108.82 | 110.36 | 509,286 | +0.84(+0.77%) |
Aug 09, 2019 | 108.58 | 110.21 | 108.41 | 109.52 | 883,364 | +0.35(+0.32%) |
Aug 08, 2019 | 108.17 | 109.45 | 106.18 | 109.17 | 760,322 | +1.44(+1.33%) |
Aug 07, 2019 | 101.36 | 108.19 | 101.07 | 107.74 | 1,139,169 | +7.55(+7.53%) |
Aug 06, 2019 | 99.17 | 100.60 | 98.86 | 100.19 | 615,269 | +1.36(+1.38%) |
Aug 05, 2019 | 100.27 | 100.53 | 98.07 | 98.83 | 584,825 | -2.69(-2.65%) |
Aug 02, 2019 | 101.76 | 102.50 | 101.44 | 101.52 | 410,114 | -0.61(-0.60%) |
Aug 01, 2019 | 103.52 | 103.80 | 101.72 | 102.13 | 554,143 | -1.47(-1.42%) |
Jul 31, 2019 | 104.69 | 105.42 | 102.97 | 103.60 | 568,645 | -1.14(-1.09%) |
Jul 30, 2019 | 103.23 | 105.02 | 103.11 | 104.74 | 488,439 | +1.09(+1.05%) |
Jul 29, 2019 | 104.59 | 104.83 | 103.10 | 103.65 | 432,997 | -0.91(-0.87%) |
Jul 26, 2019 | 103.50 | 104.85 | 103.11 | 104.57 | 425,651 | +0.97(+0.94%) |
Jul 25, 2019 | 104.01 | 104.48 | 103.50 | 103.60 | 365,115 | -0.40(-0.39%) |
Jul 24, 2019 | 102.75 | 104.11 | 102.55 | 104.00 | 461,925 | +1.19(+1.16%) |
Jul 23, 2019 | 102.07 | 102.98 | 101.84 | 102.81 | 595,615 | +0.88(+0.86%) |
Jul 22, 2019 | 101.62 | 102.21 | 101.42 | 101.94 | 280,437 | +0.35(+0.34%) |
Jul 19, 2019 | 102.65 | 102.81 | 101.43 | 101.59 | 300,144 | -0.75(-0.73%) |
Jul 18, 2019 | 101.93 | 102.74 | 101.75 | 102.34 | 384,222 | +0.26(+0.25%) |
Jul 17, 2019 | 102.36 | 102.43 | 101.31 | 102.08 | 410,841 | -0.33(-0.32%) |
Jul 16, 2019 | 102.55 | 103.05 | 102.17 | 102.41 | 401,826 | -0.15(-0.14%) |
Jul 15, 2019 | 102.33 | 102.60 | 101.61 | 102.56 | 310,513 | +0.58(+0.56%) |
Jul 12, 2019 | 100.99 | 102.01 | 100.58 | 101.98 | 360,545 | +1.36(+1.35%) |
Jul 11, 2019 | 100.83 | 101.09 | 100.14 | 100.62 | 270,497 | +0.08(+0.08%) |
Jul 10, 2019 | 101.40 | 101.44 | 100.41 | 100.54 | 337,569 | -0.61(-0.61%) |
Jul 09, 2019 | 100.56 | 101.22 | 100.38 | 101.15 | 450,332 | +0.18(+0.18%) |
Jul 08, 2019 | 100.37 | 101.06 | 100.14 | 100.97 | 477,870 | +0.33(+0.33%) |
Jul 05, 2019 | 100.40 | 100.64 | 99.99 | 100.64 | 448,630 | +0.17(+0.16%) |
Jul 03, 2019 | 99.81 | 100.53 | 99.63 | 100.47 | 310,321 | +1.02(+1.03%) |
Jul 02, 2019 | 99.71 | 100.19 | 98.97 | 99.45 | 742,886 | -0.16(-0.16%) |