Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 116.56 | 117.21 | 116.56 | 117.01 | 7,316 | +0.64(+0.55%) |
Sep 27, 2019 | 117.20 | 117.37 | 116.02 | 116.37 | 5,500 | -0.71(-0.61%) |
Sep 26, 2019 | 117.32 | 117.32 | 116.82 | 117.08 | 8,425 | -0.57(-0.48%) |
Sep 25, 2019 | 116.71 | 117.82 | 116.56 | 117.65 | 15,453 | +0.98(+0.84%) |
Sep 24, 2019 | 118.36 | 118.36 | 116.36 | 116.67 | 8,104 | -1.26(-1.07%) |
Sep 23, 2019 | 117.51 | 118.21 | 117.48 | 117.93 | 9,703 | -0.07(-0.06%) |
Sep 20, 2019 | 118.65 | 118.71 | 117.83 | 118.00 | 8,100 | -0.70(-0.59%) |
Sep 19, 2019 | 119.23 | 119.53 | 118.70 | 118.70 | 10,622 | -0.17(-0.14%) |
Sep 18, 2019 | 118.92 | 118.92 | 117.98 | 118.87 | 28,236 | -0.22(-0.18%) |
Sep 17, 2019 | 118.74 | 119.09 | 118.67 | 119.09 | 8,166 | -0.03(-0.03%) |
Sep 16, 2019 | 118.78 | 119.20 | 118.72 | 119.12 | 8,286 | -0.09(-0.08%) |
Sep 13, 2019 | 119.66 | 119.67 | 119.12 | 119.21 | 16,100 | +0.00(+0.00%) |
Sep 12, 2019 | 119.29 | 119.54 | 118.94 | 119.21 | 15,340 | +0.33(+0.28%) |
Sep 11, 2019 | 118.12 | 118.88 | 118.12 | 118.88 | 12,869 | +1.28(+1.09%) |
Sep 10, 2019 | 116.85 | 117.60 | 116.85 | 117.60 | 3,594 | +0.37(+0.32%) |
Sep 09, 2019 | 117.27 | 117.28 | 116.83 | 117.22 | 3,585 | +0.69(+0.60%) |
Sep 06, 2019 | 116.70 | 116.89 | 116.53 | 116.53 | 26,800 | -0.04(-0.03%) |
Sep 05, 2019 | 116.27 | 116.93 | 116.27 | 116.57 | 18,739 | +1.79(+1.56%) |
Sep 04, 2019 | 114.45 | 114.78 | 114.45 | 114.78 | 3,558 | +1.24(+1.09%) |
Sep 03, 2019 | 113.71 | 113.87 | 113.21 | 113.54 | 11,055 | -0.97(-0.85%) |
Aug 30, 2019 | 114.99 | 115.09 | 114.33 | 114.51 | 15,300 | +0.03(+0.02%) |
Aug 29, 2019 | 114.03 | 114.70 | 114.03 | 114.48 | 13,869 | +1.67(+1.48%) |
Aug 28, 2019 | 112.22 | 113.03 | 112.22 | 112.82 | 23,483 | +0.69(+0.62%) |
Aug 27, 2019 | 113.43 | 113.43 | 111.88 | 112.13 | 10,263 | -0.43(-0.38%) |
Aug 26, 2019 | 112.02 | 112.71 | 112.02 | 112.56 | 6,966 | +1.08(+0.97%) |
Aug 23, 2019 | 114.48 | 114.48 | 111.30 | 111.48 | 28,900 | -3.32(-2.89%) |
Aug 22, 2019 | 115.01 | 115.05 | 114.44 | 114.80 | 76,163 | +0.16(+0.14%) |
Aug 21, 2019 | 114.63 | 114.81 | 114.49 | 114.64 | 12,645 | +0.77(+0.68%) |
Aug 20, 2019 | 114.47 | 114.47 | 113.87 | 113.87 | 5,001 | -0.73(-0.64%) |
Aug 19, 2019 | 114.66 | 114.93 | 114.53 | 114.60 | 74,596 | +1.24(+1.09%) |
Aug 16, 2019 | 112.14 | 113.36 | 112.14 | 113.36 | 13,900 | +1.86(+1.67%) |
Aug 15, 2019 | 111.63 | 111.67 | 110.88 | 111.50 | 107,194 | +0.06(+0.05%) |
Aug 14, 2019 | 112.97 | 112.97 | 111.42 | 111.44 | 15,183 | -3.34(-2.91%) |
Aug 13, 2019 | 114.95 | 115.35 | 114.72 | 114.78 | 19,086 | +1.42(+1.25%) |
Aug 12, 2019 | 114.31 | 114.31 | 112.98 | 113.36 | 18,958 | -1.50(-1.31%) |
Aug 09, 2019 | 115.47 | 115.47 | 114.28 | 114.86 | 47,000 | -0.91(-0.79%) |
Aug 08, 2019 | 114.20 | 115.77 | 114.20 | 115.77 | 17,659 | +2.10(+1.85%) |
Aug 07, 2019 | 112.14 | 113.67 | 112.14 | 113.67 | 13,268 | +0.19(+0.17%) |
Aug 06, 2019 | 113.27 | 113.48 | 112.27 | 113.48 | 10,582 | +1.34(+1.19%) |
Aug 05, 2019 | 113.56 | 113.56 | 112.14 | 112.14 | 12,951 | -3.51(-3.04%) |
Aug 02, 2019 | 115.33 | 116.30 | 115.33 | 115.65 | 21,600 | -1.10(-0.94%) |
Aug 01, 2019 | 118.35 | 119.28 | 116.74 | 116.75 | 5,350 | -1.69(-1.43%) |
Jul 31, 2019 | 119.47 | 119.81 | 118.44 | 118.44 | 17,755 | -1.05(-0.88%) |
Jul 30, 2019 | 118.53 | 119.54 | 118.50 | 119.49 | 20,781 | +0.09(+0.08%) |
Jul 29, 2019 | 119.66 | 119.66 | 119.31 | 119.39 | 4,983 | -0.38(-0.31%) |
Jul 26, 2019 | 119.13 | 119.77 | 119.03 | 119.77 | 18,700 | +0.99(+0.83%) |
Jul 25, 2019 | 119.45 | 119.46 | 118.64 | 118.78 | 38,888 | -0.84(-0.70%) |
Jul 24, 2019 | 118.73 | 119.69 | 118.73 | 119.62 | 52,683 | +1.07(+0.90%) |
Jul 23, 2019 | 118.07 | 118.57 | 117.90 | 118.55 | 13,792 | +0.90(+0.76%) |
Jul 22, 2019 | 117.49 | 117.81 | 117.49 | 117.65 | 3,195 | +0.07(+0.06%) |
Jul 19, 2019 | 118.52 | 118.58 | 117.58 | 117.58 | 24,600 | -0.54(-0.46%) |
Jul 18, 2019 | 117.84 | 118.16 | 117.39 | 118.12 | 60,752 | +0.35(+0.30%) |
Jul 17, 2019 | 118.65 | 118.65 | 117.77 | 117.77 | 6,898 | -0.88(-0.74%) |
Jul 16, 2019 | 118.67 | 119.01 | 118.53 | 118.65 | 7,261 | -0.13(-0.11%) |
Jul 15, 2019 | 119.84 | 119.84 | 118.75 | 118.78 | 4,916 | -0.23(-0.19%) |
Jul 12, 2019 | 118.47 | 119.06 | 118.47 | 119.01 | 51,300 | +0.76(+0.64%) |
Jul 11, 2019 | 118.44 | 118.44 | 117.96 | 118.25 | 18,925 | +0.07(+0.06%) |
Jul 10, 2019 | 118.37 | 118.39 | 117.95 | 118.18 | 8,385 | +0.34(+0.29%) |
Jul 09, 2019 | 117.19 | 117.84 | 117.19 | 117.84 | 18,965 | +0.12(+0.10%) |
Jul 08, 2019 | 117.85 | 117.91 | 117.56 | 117.72 | 5,398 | -0.78(-0.66%) |
Jul 05, 2019 | 117.93 | 118.54 | 117.84 | 118.50 | 7,500 | +0.05(+0.04%) |
Jul 03, 2019 | 117.79 | 118.45 | 117.79 | 118.45 | 8,500 | +0.96(+0.82%) |
Jul 02, 2019 | 117.39 | 117.53 | 117.13 | 117.49 | 15,212 | -0.04(-0.03%) |