Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 133.66 | 136.36 | 130.30 | 136.05 | 871,525 | +11.51(+9.24%) |
Sep 27, 2019 | 126.50 | 127.45 | 120.91 | 124.54 | 849,900 | +6.46(+5.47%) |
Sep 26, 2019 | 111.69 | 122.30 | 110.12 | 118.08 | 1,404,772 | +9.48(+8.73%) |
Sep 25, 2019 | 113.63 | 114.50 | 106.37 | 108.60 | 676,398 | +1.22(+1.14%) |
Sep 24, 2019 | 101.91 | 108.85 | 101.70 | 107.38 | 908,000 | +3.71(+3.58%) |
Sep 23, 2019 | 106.78 | 108.37 | 102.43 | 103.67 | 864,220 | +0.07(+0.07%) |
Sep 20, 2019 | 99.26 | 106.84 | 99.25 | 103.60 | 977,200 | +2.50(+2.47%) |
Sep 19, 2019 | 96.48 | 103.00 | 96.34 | 101.10 | 1,379,682 | +7.90(+8.48%) |
Sep 18, 2019 | 90.58 | 96.17 | 90.21 | 93.20 | 966,920 | +3.30(+3.67%) |
Sep 17, 2019 | 89.19 | 90.41 | 85.98 | 89.90 | 1,023,410 | +2.98(+3.43%) |
Sep 16, 2019 | 89.42 | 91.25 | 85.41 | 86.92 | 1,445,462 | -6.39(-6.85%) |
Sep 13, 2019 | 98.83 | 101.69 | 92.02 | 93.31 | 1,167,000 | -6.40(-6.42%) |
Sep 12, 2019 | 103.48 | 104.97 | 98.38 | 99.71 | 1,237,682 | -2.29(-2.25%) |
Sep 11, 2019 | 101.93 | 102.99 | 96.82 | 102.00 | 1,211,354 | +3.97(+4.05%) |
Sep 10, 2019 | 95.56 | 99.50 | 94.54 | 98.03 | 1,493,410 | +1.21(+1.25%) |
Sep 09, 2019 | 104.12 | 104.27 | 96.76 | 96.82 | 2,042,153 | -13.69(-12.39%) |
Sep 06, 2019 | 119.26 | 119.41 | 108.54 | 110.51 | 1,475,900 | -7.37(-6.25%) |
Sep 05, 2019 | 119.73 | 125.21 | 114.80 | 117.88 | 1,300,988 | -0.22(-0.19%) |
Sep 04, 2019 | 126.01 | 129.50 | 115.33 | 118.10 | 1,832,221 | -15.52(-11.62%) |
Sep 03, 2019 | 134.00 | 135.59 | 130.60 | 133.62 | 1,657,330 | -12.72(-8.69%) |
Aug 30, 2019 | 148.31 | 149.79 | 143.42 | 146.34 | 669,800 | +1.44(+0.99%) |
Aug 29, 2019 | 150.20 | 153.26 | 141.00 | 144.90 | 1,395,625 | -12.10(-7.71%) |
Aug 28, 2019 | 153.68 | 160.49 | 148.80 | 157.00 | 867,595 | -7.78(-4.72%) |
Aug 27, 2019 | 168.29 | 168.90 | 163.05 | 164.78 | 604,695 | +6.28(+3.96%) |
Aug 26, 2019 | 162.19 | 165.51 | 156.39 | 158.50 | 970,438 | -17.20(-9.79%) |
Aug 23, 2019 | 181.10 | 181.59 | 173.16 | 175.70 | 481,600 | -0.36(-0.20%) |
Aug 22, 2019 | 170.01 | 176.75 | 166.18 | 176.06 | 596,307 | +4.96(+2.90%) |
Aug 21, 2019 | 165.13 | 174.67 | 165.13 | 171.10 | 599,493 | +8.70(+5.36%) |
Aug 20, 2019 | 163.00 | 167.83 | 160.84 | 162.40 | 337,505 | -3.08(-1.86%) |
Aug 19, 2019 | 174.57 | 174.67 | 161.50 | 165.48 | 581,634 | +0.69(+0.42%) |
Aug 16, 2019 | 165.28 | 171.77 | 163.38 | 164.79 | 519,400 | +4.21(+2.62%) |
Aug 15, 2019 | 174.10 | 177.48 | 150.01 | 160.58 | 1,387,760 | -15.82(-8.97%) |
Aug 14, 2019 | 178.45 | 184.25 | 175.76 | 176.40 | 400,587 | -0.52(-0.29%) |
Aug 13, 2019 | 179.86 | 185.89 | 171.18 | 176.92 | 585,790 | -10.35(-5.53%) |
Aug 12, 2019 | 178.95 | 191.88 | 178.95 | 187.27 | 320,883 | +2.25(+1.22%) |
Aug 09, 2019 | 186.85 | 187.60 | 178.70 | 185.02 | 515,300 | +0.54(+0.29%) |
Aug 08, 2019 | 186.29 | 191.50 | 175.50 | 184.48 | 818,697 | -10.01(-5.15%) |
Aug 07, 2019 | 186.64 | 197.90 | 182.84 | 194.49 | 450,489 | +4.95(+2.61%) |
Aug 06, 2019 | 191.64 | 193.26 | 181.67 | 189.54 | 457,302 | -7.01(-3.57%) |
Aug 05, 2019 | 206.67 | 207.11 | 189.48 | 196.55 | 1,006,796 | +14.61(+8.03%) |
Aug 02, 2019 | 186.36 | 196.36 | 180.65 | 181.94 | 1,000,200 | +6.34(+3.61%) |
Aug 01, 2019 | 147.01 | 175.88 | 144.21 | 175.60 | 1,322,688 | +14.60(+9.07%) |
Jul 31, 2019 | 169.01 | 171.45 | 152.30 | 161.00 | 1,106,576 | -25.81(-13.82%) |
Jul 30, 2019 | 191.99 | 194.24 | 185.36 | 186.81 | 349,581 | -4.37(-2.29%) |
Jul 29, 2019 | 186.63 | 195.50 | 186.22 | 191.18 | 660,972 | +10.62(+5.88%) |
Jul 26, 2019 | 180.00 | 183.78 | 177.15 | 180.56 | 526,400 | +12.80(+7.63%) |
Jul 25, 2019 | 165.60 | 170.50 | 160.95 | 167.76 | 471,892 | -2.67(-1.57%) |
Jul 24, 2019 | 165.08 | 173.88 | 165.08 | 170.43 | 525,430 | +11.79(+7.43%) |
Jul 23, 2019 | 156.01 | 158.79 | 152.63 | 158.64 | 334,664 | +5.01(+3.26%) |
Jul 22, 2019 | 161.00 | 161.54 | 150.58 | 153.63 | 544,273 | -12.46(-7.50%) |
Jul 19, 2019 | 165.99 | 169.80 | 165.01 | 166.09 | 449,600 | +6.19(+3.87%) |
Jul 18, 2019 | 153.65 | 164.73 | 147.44 | 159.90 | 651,556 | +4.35(+2.80%) |
Jul 17, 2019 | 154.31 | 160.12 | 148.77 | 155.55 | 519,542 | +2.71(+1.77%) |
Jul 16, 2019 | 151.85 | 157.05 | 150.33 | 152.84 | 663,932 | +13.84(+9.96%) |
Jul 15, 2019 | 136.01 | 142.50 | 134.96 | 139.00 | 962,853 | +8.79(+6.75%) |
Jul 12, 2019 | 129.42 | 132.44 | 126.25 | 130.21 | 1,146,200 | -7.96(-5.76%) |
Jul 11, 2019 | 128.32 | 139.88 | 125.00 | 138.17 | 1,078,882 | +6.99(+5.33%) |
Jul 10, 2019 | 128.22 | 134.78 | 124.21 | 131.18 | 896,124 | -4.55(-3.35%) |
Jul 09, 2019 | 138.99 | 142.00 | 132.42 | 135.73 | 1,018,932 | -2.65(-1.92%) |
Jul 08, 2019 | 139.38 | 144.20 | 137.31 | 138.38 | 733,889 | +0.63(+0.46%) |
Jul 05, 2019 | 142.99 | 143.46 | 130.50 | 137.75 | 1,832,400 | -28.28(-17.03%) |
Jul 03, 2019 | 167.56 | 173.83 | 164.38 | 166.03 | 369,800 | -9.33(-5.32%) |
Jul 02, 2019 | 167.64 | 177.00 | 167.59 | 175.36 | 326,085 | +4.82(+2.83%) |