Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.08 | 111.14 | 106.79 | 109.72 | 575,779 | +2.25(+2.09%) |
Sep 27, 2019 | 109.84 | 110.34 | 106.50 | 107.47 | 579,100 | -1.77(-1.62%) |
Sep 26, 2019 | 112.00 | 112.28 | 107.43 | 109.24 | 627,760 | -2.65(-2.37%) |
Sep 25, 2019 | 112.00 | 114.26 | 111.26 | 111.89 | 545,226 | -0.24(-0.21%) |
Sep 24, 2019 | 116.35 | 117.66 | 111.53 | 112.13 | 735,206 | -4.08(-3.51%) |
Sep 23, 2019 | 114.26 | 116.63 | 113.77 | 116.21 | 633,165 | +1.65(+1.44%) |
Sep 20, 2019 | 115.67 | 116.63 | 114.15 | 114.56 | 974,500 | -0.70(-0.61%) |
Sep 19, 2019 | 114.77 | 117.25 | 114.65 | 115.26 | 756,305 | +0.78(+0.68%) |
Sep 18, 2019 | 115.14 | 116.19 | 112.92 | 114.48 | 649,573 | -0.77(-0.67%) |
Sep 17, 2019 | 115.82 | 116.52 | 114.69 | 115.25 | 590,497 | -0.68(-0.59%) |
Sep 16, 2019 | 113.80 | 116.28 | 113.55 | 115.93 | 515,351 | +0.97(+0.84%) |
Sep 13, 2019 | 115.00 | 117.93 | 114.66 | 114.96 | 718,800 | +1.02(+0.90%) |
Sep 12, 2019 | 119.61 | 120.09 | 113.87 | 113.94 | 792,025 | -4.81(-4.05%) |
Sep 11, 2019 | 120.24 | 120.64 | 118.30 | 118.75 | 677,648 | -1.25(-1.04%) |
Sep 10, 2019 | 118.40 | 121.93 | 116.65 | 120.00 | 825,561 | +1.41(+1.19%) |
Sep 09, 2019 | 120.20 | 120.20 | 115.60 | 118.59 | 1,092,949 | -1.09(-0.91%) |
Sep 06, 2019 | 123.77 | 123.77 | 119.49 | 119.68 | 698,600 | -3.30(-2.68%) |
Sep 05, 2019 | 124.49 | 124.68 | 120.25 | 122.98 | 646,662 | +0.14(+0.11%) |
Sep 04, 2019 | 128.28 | 128.88 | 122.77 | 122.84 | 454,261 | -4.50(-3.53%) |
Sep 03, 2019 | 128.85 | 129.32 | 126.22 | 127.34 | 317,774 | -2.94(-2.26%) |
Aug 30, 2019 | 130.63 | 130.95 | 128.78 | 130.28 | 373,400 | +0.38(+0.29%) |
Aug 29, 2019 | 128.44 | 129.95 | 127.60 | 129.90 | 277,957 | +2.98(+2.35%) |
Aug 28, 2019 | 125.00 | 128.45 | 124.07 | 126.92 | 412,252 | +1.02(+0.81%) |
Aug 27, 2019 | 128.10 | 128.63 | 124.61 | 125.90 | 485,455 | -1.73(-1.36%) |
Aug 26, 2019 | 128.76 | 130.56 | 126.58 | 127.63 | 377,470 | +0.30(+0.24%) |
Aug 23, 2019 | 128.98 | 130.58 | 126.82 | 127.33 | 589,200 | -2.26(-1.74%) |
Aug 22, 2019 | 133.69 | 134.39 | 129.52 | 129.59 | 331,137 | -3.67(-2.75%) |
Aug 21, 2019 | 132.68 | 134.77 | 131.79 | 133.26 | 328,385 | +1.73(+1.32%) |
Aug 20, 2019 | 138.66 | 138.66 | 131.50 | 131.53 | 607,368 | -7.39(-5.32%) |
Aug 19, 2019 | 138.46 | 139.66 | 137.22 | 138.92 | 430,060 | +2.24(+1.64%) |
Aug 16, 2019 | 134.95 | 138.48 | 134.50 | 136.68 | 617,200 | +2.74(+2.05%) |
Aug 15, 2019 | 135.09 | 135.97 | 133.28 | 133.94 | 504,997 | -0.38(-0.28%) |
Aug 14, 2019 | 134.42 | 135.10 | 132.71 | 134.32 | 571,269 | -2.96(-2.16%) |
Aug 13, 2019 | 134.41 | 138.23 | 133.46 | 137.28 | 461,294 | +3.23(+2.41%) |
Aug 12, 2019 | 133.02 | 134.22 | 131.64 | 134.05 | 351,841 | -0.39(-0.29%) |
Aug 09, 2019 | 134.88 | 136.39 | 132.98 | 134.44 | 470,900 | -0.77(-0.57%) |
Aug 08, 2019 | 131.63 | 135.36 | 131.63 | 135.21 | 676,702 | +3.71(+2.82%) |
Aug 07, 2019 | 126.06 | 132.35 | 125.30 | 131.50 | 741,418 | +4.24(+3.33%) |
Aug 06, 2019 | 124.66 | 127.64 | 124.65 | 127.26 | 426,638 | +3.31(+2.67%) |
Aug 05, 2019 | 127.55 | 128.21 | 121.73 | 123.95 | 577,149 | -5.29(-4.09%) |
Aug 02, 2019 | 129.60 | 131.27 | 127.52 | 129.24 | 480,900 | -1.00(-0.77%) |
Aug 01, 2019 | 132.29 | 134.34 | 128.47 | 130.24 | 735,574 | -2.54(-1.91%) |
Jul 31, 2019 | 143.00 | 143.00 | 130.57 | 132.78 | 1,085,950 | -4.72(-3.43%) |
Jul 30, 2019 | 138.42 | 138.42 | 134.72 | 137.50 | 880,283 | -1.42(-1.02%) |
Jul 29, 2019 | 139.84 | 141.43 | 138.35 | 138.92 | 470,232 | -0.94(-0.67%) |
Jul 26, 2019 | 136.50 | 140.05 | 135.83 | 139.86 | 361,600 | +4.39(+3.24%) |
Jul 25, 2019 | 136.09 | 137.79 | 135.17 | 135.47 | 519,803 | -0.93(-0.68%) |
Jul 24, 2019 | 140.89 | 141.02 | 133.57 | 136.40 | 725,367 | -4.81(-3.41%) |
Jul 23, 2019 | 139.63 | 142.73 | 137.18 | 141.21 | 487,522 | +0.21(+0.15%) |
Jul 22, 2019 | 140.87 | 142.94 | 140.58 | 141.00 | 293,702 | +0.62(+0.44%) |
Jul 19, 2019 | 142.31 | 143.50 | 140.27 | 140.38 | 331,100 | -1.71(-1.20%) |
Jul 18, 2019 | 140.38 | 142.97 | 138.40 | 142.09 | 317,476 | +1.42(+1.01%) |
Jul 17, 2019 | 141.53 | 141.96 | 140.31 | 140.67 | 304,090 | -0.60(-0.42%) |
Jul 16, 2019 | 142.27 | 142.38 | 139.67 | 141.27 | 405,924 | -0.75(-0.53%) |
Jul 15, 2019 | 145.23 | 145.68 | 141.77 | 142.02 | 295,638 | -2.85(-1.97%) |
Jul 12, 2019 | 143.30 | 145.79 | 141.80 | 144.87 | 370,600 | +1.54(+1.07%) |
Jul 11, 2019 | 140.63 | 143.93 | 139.93 | 143.33 | 532,525 | +5.46(+3.96%) |
Jul 10, 2019 | 137.26 | 139.98 | 136.46 | 137.87 | 453,506 | +1.09(+0.80%) |
Jul 09, 2019 | 138.45 | 139.27 | 136.15 | 136.78 | 492,166 | -3.07(-2.20%) |
Jul 08, 2019 | 142.86 | 143.30 | 138.79 | 139.85 | 394,130 | -3.72(-2.59%) |
Jul 05, 2019 | 141.94 | 144.25 | 141.00 | 143.57 | 390,700 | +1.04(+0.73%) |
Jul 03, 2019 | 141.21 | 142.91 | 140.29 | 142.53 | 278,400 | +1.67(+1.19%) |
Jul 02, 2019 | 140.20 | 142.09 | 137.55 | 140.86 | 520,494 | +0.55(+0.39%) |