Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 110.92 | 111.30 | 109.50 | 109.59 | 742,722 | -1.14(-1.03%) |
Sep 27, 2019 | 111.22 | 111.94 | 110.42 | 110.73 | 331,400 | -0.67(-0.60%) |
Sep 26, 2019 | 111.75 | 112.41 | 111.31 | 111.40 | 255,801 | -0.52(-0.46%) |
Sep 25, 2019 | 111.03 | 112.09 | 110.50 | 111.92 | 338,061 | +0.67(+0.60%) |
Sep 24, 2019 | 111.69 | 112.00 | 110.67 | 111.25 | 438,524 | -0.47(-0.42%) |
Sep 23, 2019 | 112.20 | 112.98 | 111.13 | 111.72 | 248,997 | -0.18(-0.16%) |
Sep 20, 2019 | 113.70 | 114.27 | 111.50 | 111.90 | 999,700 | -0.06(-0.05%) |
Sep 19, 2019 | 112.30 | 112.52 | 111.87 | 111.96 | 364,075 | -0.55(-0.49%) |
Sep 18, 2019 | 111.87 | 113.00 | 111.76 | 112.51 | 400,243 | +0.75(+0.67%) |
Sep 17, 2019 | 110.94 | 111.94 | 110.86 | 111.76 | 124,007 | +0.54(+0.49%) |
Sep 16, 2019 | 111.19 | 111.59 | 111.15 | 111.22 | 85,100 | -0.22(-0.20%) |
Sep 13, 2019 | 111.26 | 112.00 | 111.26 | 111.44 | 227,700 | +0.18(+0.16%) |
Sep 12, 2019 | 110.95 | 111.77 | 110.87 | 111.26 | 690,114 | +0.81(+0.73%) |
Sep 11, 2019 | 109.09 | 110.61 | 109.07 | 110.45 | 440,134 | +1.37(+1.26%) |
Sep 10, 2019 | 109.40 | 109.67 | 108.72 | 109.08 | 347,571 | -0.33(-0.30%) |
Sep 09, 2019 | 109.94 | 110.00 | 109.16 | 109.41 | 161,310 | -0.19(-0.17%) |
Sep 06, 2019 | 109.40 | 109.75 | 109.02 | 109.60 | 326,600 | +0.14(+0.13%) |
Sep 05, 2019 | 108.55 | 109.76 | 108.29 | 109.46 | 717,201 | +1.49(+1.38%) |
Sep 04, 2019 | 108.25 | 108.50 | 107.23 | 107.97 | 446,555 | +0.97(+0.91%) |
Sep 03, 2019 | 107.05 | 108.15 | 106.34 | 107.00 | 746,792 | -0.05(-0.05%) |
Aug 30, 2019 | 107.93 | 107.93 | 106.89 | 107.05 | 252,800 | -0.82(-0.76%) |
Aug 29, 2019 | 107.31 | 108.12 | 107.29 | 107.87 | 197,863 | +1.19(+1.12%) |
Aug 28, 2019 | 106.31 | 106.92 | 106.05 | 106.68 | 269,021 | +0.09(+0.08%) |
Aug 27, 2019 | 107.20 | 107.89 | 106.59 | 106.59 | 197,055 | -0.48(-0.45%) |
Aug 26, 2019 | 107.00 | 107.56 | 106.56 | 107.07 | 419,828 | +0.59(+0.55%) |
Aug 23, 2019 | 107.98 | 108.24 | 106.26 | 106.48 | 545,800 | -1.98(-1.83%) |
Aug 22, 2019 | 108.22 | 108.92 | 108.00 | 108.46 | 393,467 | +0.02(+0.02%) |
Aug 21, 2019 | 108.31 | 108.98 | 107.78 | 108.44 | 396,111 | +0.02(+0.02%) |
Aug 20, 2019 | 108.87 | 109.27 | 108.30 | 108.42 | 333,526 | -0.32(-0.29%) |
Aug 19, 2019 | 109.66 | 109.99 | 108.74 | 108.74 | 517,376 | +0.20(+0.18%) |
Aug 16, 2019 | 107.81 | 108.62 | 107.55 | 108.54 | 306,500 | +1.00(+0.93%) |
Aug 15, 2019 | 107.91 | 108.48 | 107.42 | 107.54 | 183,364 | -0.31(-0.29%) |
Aug 14, 2019 | 107.06 | 108.02 | 106.75 | 107.85 | 390,619 | +0.07(+0.06%) |
Aug 13, 2019 | 107.52 | 109.30 | 107.11 | 107.78 | 673,208 | -0.07(-0.06%) |
Aug 12, 2019 | 107.29 | 108.59 | 107.04 | 107.85 | 437,705 | +0.27(+0.25%) |
Aug 09, 2019 | 108.55 | 109.00 | 107.26 | 107.58 | 239,100 | -1.23(-1.13%) |
Aug 08, 2019 | 108.52 | 109.88 | 108.41 | 108.81 | 410,857 | +0.58(+0.53%) |
Aug 07, 2019 | 107.29 | 108.37 | 107.03 | 108.24 | 395,088 | +0.23(+0.21%) |
Aug 06, 2019 | 109.72 | 109.97 | 106.97 | 108.01 | 1,086,523 | -0.98(-0.90%) |
Aug 05, 2019 | 109.99 | 110.25 | 108.86 | 108.99 | 894,188 | -2.39(-2.15%) |
Aug 02, 2019 | 111.43 | 111.60 | 109.67 | 111.38 | 704,100 | -0.62(-0.55%) |
Aug 01, 2019 | 113.21 | 113.99 | 111.63 | 112.00 | 777,655 | -0.62(-0.55%) |
Jul 31, 2019 | 113.24 | 113.24 | 112.55 | 112.62 | 338,695 | -0.76(-0.67%) |
Jul 30, 2019 | 113.00 | 113.41 | 112.32 | 113.38 | 583,725 | -0.24(-0.21%) |
Jul 29, 2019 | 113.55 | 114.45 | 113.35 | 113.62 | 278,305 | -0.08(-0.07%) |
Jul 26, 2019 | 113.20 | 114.45 | 113.20 | 113.70 | 387,400 | +0.61(+0.54%) |
Jul 25, 2019 | 115.01 | 115.01 | 113.01 | 113.09 | 548,358 | -1.11(-0.97%) |
Jul 24, 2019 | 113.20 | 114.30 | 113.13 | 114.20 | 562,034 | +0.91(+0.80%) |
Jul 23, 2019 | 112.05 | 113.65 | 111.82 | 113.29 | 523,829 | +1.54(+1.38%) |
Jul 22, 2019 | 112.00 | 112.24 | 111.64 | 111.75 | 206,435 | +0.20(+0.18%) |
Jul 19, 2019 | 112.38 | 112.38 | 111.50 | 111.55 | 188,100 | -0.63(-0.56%) |
Jul 18, 2019 | 112.05 | 112.38 | 111.77 | 112.18 | 260,384 | +0.47(+0.42%) |
Jul 17, 2019 | 112.12 | 112.12 | 111.00 | 111.71 | 314,537 | -0.18(-0.16%) |
Jul 16, 2019 | 112.00 | 112.18 | 111.58 | 111.89 | 165,205 | +0.01(+0.01%) |
Jul 15, 2019 | 112.10 | 112.40 | 111.38 | 111.88 | 210,143 | -0.17(-0.15%) |
Jul 12, 2019 | 111.85 | 112.10 | 111.10 | 112.05 | 234,000 | +0.25(+0.22%) |
Jul 11, 2019 | 112.00 | 112.09 | 111.24 | 111.80 | 205,650 | +0.53(+0.48%) |
Jul 10, 2019 | 111.45 | 112.12 | 111.26 | 111.27 | 413,160 | +0.49(+0.44%) |
Jul 09, 2019 | 110.93 | 111.33 | 110.29 | 110.78 | 813,054 | -0.07(-0.06%) |
Jul 08, 2019 | 112.12 | 112.43 | 110.53 | 110.85 | 760,331 | -1.31(-1.17%) |
Jul 05, 2019 | 112.22 | 112.36 | 112.09 | 112.16 | 98,900 | -0.44(-0.39%) |
Jul 03, 2019 | 112.98 | 112.99 | 112.10 | 112.60 | 136,600 | -0.39(-0.35%) |
Jul 02, 2019 | 112.00 | 113.11 | 111.90 | 112.99 | 456,673 | +0.89(+0.79%) |