Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 112.82 | 113.66 | 110.73 | 111.39 | 879,710 | -1.37(-1.21%) |
Sep 27, 2019 | 111.48 | 113.34 | 111.30 | 112.76 | 726,000 | -1.61(-1.41%) |
Sep 26, 2019 | 113.38 | 115.06 | 112.98 | 114.38 | 733,663 | +0.84(+0.74%) |
Sep 25, 2019 | 109.88 | 114.18 | 109.69 | 113.54 | 746,444 | +3.58(+3.26%) |
Sep 24, 2019 | 112.45 | 112.93 | 109.80 | 109.95 | 544,059 | -1.66(-1.49%) |
Sep 23, 2019 | 111.29 | 112.09 | 111.02 | 111.61 | 498,155 | +0.43(+0.38%) |
Sep 20, 2019 | 112.42 | 112.66 | 110.92 | 111.18 | 1,319,557 | -0.97(-0.86%) |
Sep 19, 2019 | 114.09 | 114.61 | 111.91 | 112.15 | 622,207 | -1.81(-1.59%) |
Sep 18, 2019 | 113.37 | 114.23 | 111.58 | 113.96 | 539,852 | -0.07(-0.06%) |
Sep 17, 2019 | 113.81 | 114.33 | 112.76 | 114.03 | 533,853 | -0.16(-0.14%) |
Sep 16, 2019 | 112.67 | 114.39 | 111.52 | 114.19 | 483,980 | +0.21(+0.18%) |
Sep 13, 2019 | 114.55 | 114.68 | 113.30 | 113.98 | 380,242 | +0.14(+0.12%) |
Sep 12, 2019 | 114.46 | 115.49 | 112.86 | 113.84 | 651,391 | -0.60(-0.52%) |
Sep 11, 2019 | 112.84 | 114.70 | 112.15 | 114.44 | 733,100 | +1.45(+1.29%) |
Sep 10, 2019 | 109.36 | 113.09 | 105.23 | 112.99 | 968,114 | +3.53(+3.23%) |
Sep 09, 2019 | 108.10 | 109.62 | 107.00 | 109.45 | 1,153,664 | +1.48(+1.37%) |
Sep 06, 2019 | 108.19 | 108.35 | 107.27 | 107.97 | 454,246 | +0.04(+0.04%) |
Sep 05, 2019 | 106.79 | 108.76 | 106.79 | 107.93 | 1,023,913 | +2.21(+2.09%) |
Sep 04, 2019 | 105.58 | 106.53 | 104.66 | 105.72 | 739,994 | +1.24(+1.19%) |
Sep 03, 2019 | 106.05 | 110.51 | 103.60 | 104.48 | 877,652 | -2.73(-2.55%) |
Aug 30, 2019 | 106.66 | 107.87 | 106.46 | 107.21 | 709,342 | +1.11(+1.04%) |
Aug 29, 2019 | 106.10 | 107.64 | 105.41 | 106.11 | 717,100 | +1.06(+1.01%) |
Aug 28, 2019 | 103.64 | 106.42 | 102.73 | 105.05 | 763,782 | +0.61(+0.59%) |
Aug 27, 2019 | 106.14 | 106.14 | 104.21 | 104.43 | 434,910 | -0.94(-0.89%) |
Aug 26, 2019 | 104.50 | 105.65 | 103.69 | 105.37 | 634,539 | +1.32(+1.26%) |
Aug 23, 2019 | 107.62 | 107.62 | 103.72 | 104.05 | 734,850 | -3.84(-3.56%) |
Aug 22, 2019 | 108.67 | 108.98 | 106.97 | 107.89 | 616,384 | -0.48(-0.44%) |
Aug 21, 2019 | 108.53 | 109.16 | 107.93 | 108.37 | 752,020 | +0.86(+0.80%) |
Aug 20, 2019 | 108.62 | 109.61 | 107.39 | 107.51 | 958,680 | -1.06(-0.98%) |
Aug 19, 2019 | 110.11 | 110.92 | 108.52 | 108.57 | 930,078 | +0.10(+0.09%) |
Aug 16, 2019 | 106.82 | 108.82 | 106.82 | 108.48 | 1,122,667 | +2.28(+2.15%) |
Aug 15, 2019 | 109.18 | 110.05 | 105.75 | 106.20 | 1,251,077 | -2.57(-2.37%) |
Aug 14, 2019 | 110.66 | 112.23 | 108.10 | 108.77 | 866,395 | -3.69(-3.28%) |
Aug 13, 2019 | 108.95 | 112.52 | 108.46 | 112.46 | 856,971 | +3.74(+3.44%) |
Aug 12, 2019 | 107.58 | 108.86 | 106.87 | 108.72 | 838,111 | +0.65(+0.60%) |
Aug 09, 2019 | 109.14 | 109.17 | 107.82 | 108.07 | 839,327 | -2.42(-2.19%) |
Aug 08, 2019 | 109.15 | 111.01 | 108.59 | 110.49 | 1,506,441 | +1.47(+1.35%) |
Aug 07, 2019 | 106.85 | 109.33 | 105.80 | 109.02 | 1,450,132 | +1.03(+0.95%) |
Aug 06, 2019 | 107.02 | 108.27 | 105.69 | 107.99 | 794,185 | +1.87(+1.76%) |
Aug 05, 2019 | 106.62 | 107.73 | 105.31 | 106.12 | 1,531,656 | -2.59(-2.39%) |
Aug 02, 2019 | 108.66 | 109.23 | 107.61 | 108.72 | 957,398 | -0.25(-0.23%) |
Aug 01, 2019 | 109.04 | 110.88 | 108.27 | 108.97 | 1,617,040 | -0.35(-0.32%) |
Jul 31, 2019 | 108.25 | 110.48 | 108.12 | 109.32 | 1,148,837 | +1.12(+1.03%) |
Jul 30, 2019 | 106.44 | 108.29 | 105.92 | 108.20 | 855,900 | +0.48(+0.45%) |
Jul 29, 2019 | 107.92 | 108.65 | 106.67 | 107.72 | 572,009 | -0.20(-0.19%) |
Jul 26, 2019 | 108.33 | 108.67 | 106.90 | 107.92 | 833,523 | +1.19(+1.12%) |
Jul 25, 2019 | 107.70 | 110.64 | 105.20 | 106.73 | 1,978,099 | -0.66(-0.62%) |
Jul 24, 2019 | 105.32 | 107.66 | 104.74 | 107.39 | 1,748,818 | +2.15(+2.04%) |
Jul 23, 2019 | 102.60 | 105.26 | 102.43 | 105.24 | 973,416 | +2.99(+2.93%) |
Jul 22, 2019 | 101.61 | 103.05 | 101.48 | 102.25 | 800,303 | +0.64(+0.63%) |
Jul 19, 2019 | 101.25 | 102.33 | 101.25 | 101.61 | 635,872 | +0.98(+0.97%) |
Jul 18, 2019 | 100.56 | 101.27 | 99.69 | 100.63 | 883,540 | +0.07(+0.07%) |
Jul 17, 2019 | 99.82 | 100.78 | 98.30 | 100.56 | 905,407 | +0.09(+0.09%) |
Jul 16, 2019 | 98.79 | 102.59 | 97.36 | 100.47 | 1,153,375 | +3.14(+3.22%) |
Jul 15, 2019 | 98.30 | 99.39 | 96.81 | 97.33 | 537,938 | -0.84(-0.85%) |
Jul 12, 2019 | 93.40 | 98.92 | 93.40 | 98.17 | 748,903 | +4.68(+5.01%) |
Jul 11, 2019 | 91.85 | 94.48 | 91.66 | 93.49 | 663,705 | +0.15(+0.16%) |
Jul 10, 2019 | 96.10 | 96.72 | 93.15 | 93.34 | 641,331 | -2.46(-2.57%) |
Jul 09, 2019 | 95.72 | 96.19 | 95.19 | 95.80 | 571,769 | -0.51(-0.53%) |
Jul 08, 2019 | 97.40 | 97.40 | 95.83 | 96.31 | 740,694 | -1.92(-1.95%) |
Jul 05, 2019 | 97.54 | 98.42 | 96.78 | 98.23 | 251,416 | +0.33(+0.34%) |
Jul 03, 2019 | 97.28 | 98.36 | 97.28 | 97.90 | 295,406 | +0.63(+0.65%) |
Jul 02, 2019 | 98.18 | 99.11 | 96.89 | 97.27 | 465,537 | -0.45(-0.46%) |