Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 116.24 | 117.30 | 116.24 | 116.90 | 196,759 | +0.50(+0.43%) |
Sep 27, 2019 | 117.12 | 117.13 | 114.65 | 116.40 | 201,000 | -0.29(-0.25%) |
Sep 26, 2019 | 117.36 | 117.36 | 115.43 | 116.69 | 334,778 | -0.88(-0.75%) |
Sep 25, 2019 | 114.80 | 117.94 | 114.61 | 117.57 | 255,173 | +2.73(+2.38%) |
Sep 24, 2019 | 117.56 | 118.00 | 114.39 | 114.84 | 318,936 | -2.65(-2.26%) |
Sep 23, 2019 | 115.37 | 117.55 | 114.76 | 117.49 | 234,633 | +2.16(+1.87%) |
Sep 20, 2019 | 116.83 | 117.79 | 114.97 | 115.33 | 325,000 | -1.69(-1.44%) |
Sep 19, 2019 | 119.17 | 119.17 | 116.65 | 117.02 | 247,746 | -1.89(-1.59%) |
Sep 18, 2019 | 120.06 | 120.06 | 117.42 | 118.91 | 214,206 | -1.55(-1.29%) |
Sep 17, 2019 | 119.49 | 120.96 | 117.92 | 120.46 | 363,395 | +0.31(+0.26%) |
Sep 16, 2019 | 119.89 | 121.04 | 119.31 | 120.15 | 143,177 | -0.27(-0.22%) |
Sep 13, 2019 | 120.60 | 121.91 | 119.94 | 120.42 | 162,300 | +0.03(+0.02%) |
Sep 12, 2019 | 121.10 | 121.79 | 118.89 | 120.39 | 171,835 | -0.62(-0.51%) |
Sep 11, 2019 | 118.79 | 121.11 | 117.52 | 121.01 | 229,991 | +2.20(+1.85%) |
Sep 10, 2019 | 117.14 | 119.26 | 115.54 | 118.81 | 336,925 | +2.15(+1.84%) |
Sep 09, 2019 | 114.01 | 116.79 | 108.61 | 116.66 | 398,762 | +3.21(+2.83%) |
Sep 06, 2019 | 112.57 | 113.59 | 111.52 | 113.45 | 312,500 | +1.10(+0.98%) |
Sep 05, 2019 | 111.10 | 113.32 | 111.10 | 112.35 | 257,749 | +1.80(+1.63%) |
Sep 04, 2019 | 109.16 | 111.25 | 108.76 | 110.55 | 313,204 | +2.16(+1.99%) |
Sep 03, 2019 | 109.32 | 109.55 | 107.39 | 108.39 | 326,628 | -1.27(-1.16%) |
Aug 30, 2019 | 110.96 | 111.62 | 109.50 | 109.66 | 275,600 | -0.45(-0.41%) |
Aug 29, 2019 | 110.09 | 111.38 | 109.48 | 110.11 | 188,624 | +0.80(+0.73%) |
Aug 28, 2019 | 107.84 | 109.69 | 107.81 | 109.31 | 387,418 | +0.66(+0.61%) |
Aug 27, 2019 | 108.35 | 109.13 | 107.48 | 108.65 | 319,152 | +0.95(+0.88%) |
Aug 26, 2019 | 107.60 | 108.63 | 106.99 | 107.70 | 343,263 | +0.45(+0.42%) |
Aug 23, 2019 | 108.25 | 109.37 | 105.77 | 107.25 | 568,700 | -2.18(-1.99%) |
Aug 22, 2019 | 111.25 | 111.75 | 109.30 | 109.43 | 367,446 | -1.74(-1.57%) |
Aug 21, 2019 | 111.10 | 112.08 | 110.33 | 111.17 | 471,200 | +1.08(+0.98%) |
Aug 20, 2019 | 110.40 | 110.84 | 109.53 | 110.09 | 457,019 | -0.70(-0.63%) |
Aug 19, 2019 | 112.56 | 112.88 | 110.15 | 110.79 | 365,822 | -0.16(-0.14%) |
Aug 16, 2019 | 110.40 | 111.82 | 109.95 | 110.95 | 465,000 | +0.89(+0.81%) |
Aug 15, 2019 | 110.10 | 110.64 | 109.21 | 110.06 | 451,128 | +0.36(+0.33%) |
Aug 14, 2019 | 113.01 | 113.01 | 109.17 | 109.70 | 598,933 | -2.61(-2.32%) |
Aug 13, 2019 | 111.36 | 114.25 | 110.19 | 112.31 | 673,545 | +0.39(+0.35%) |
Aug 12, 2019 | 111.62 | 112.86 | 110.00 | 111.92 | 577,246 | -0.47(-0.42%) |
Aug 09, 2019 | 114.06 | 115.62 | 112.28 | 112.39 | 421,800 | -1.68(-1.47%) |
Aug 08, 2019 | 114.34 | 117.83 | 112.83 | 114.07 | 1,555,355 | -0.98(-0.85%) |
Aug 07, 2019 | 115.07 | 118.47 | 109.25 | 115.05 | 2,137,701 | -12.65(-9.91%) |
Aug 06, 2019 | 125.24 | 128.06 | 124.33 | 127.70 | 423,984 | +3.54(+2.85%) |
Aug 05, 2019 | 127.30 | 127.30 | 122.94 | 124.16 | 284,059 | -4.97(-3.85%) |
Aug 02, 2019 | 131.53 | 131.53 | 128.38 | 129.13 | 267,600 | -2.54(-1.93%) |
Aug 01, 2019 | 134.52 | 135.32 | 131.33 | 131.67 | 359,644 | -2.71(-2.02%) |
Jul 31, 2019 | 134.84 | 136.20 | 133.25 | 134.38 | 479,414 | -0.53(-0.39%) |
Jul 30, 2019 | 134.33 | 135.25 | 132.30 | 134.91 | 459,605 | +0.00(+0.00%) |
Jul 29, 2019 | 138.04 | 138.04 | 134.69 | 134.91 | 334,535 | -3.12(-2.26%) |
Jul 26, 2019 | 137.55 | 138.26 | 135.58 | 138.03 | 260,100 | +0.92(+0.67%) |
Jul 25, 2019 | 139.30 | 139.55 | 136.88 | 137.11 | 234,239 | -2.54(-1.82%) |
Jul 24, 2019 | 136.95 | 139.78 | 136.67 | 139.65 | 212,538 | +1.94(+1.41%) |
Jul 23, 2019 | 137.44 | 138.52 | 136.13 | 137.71 | 222,812 | +1.10(+0.81%) |
Jul 22, 2019 | 136.84 | 137.84 | 136.37 | 136.61 | 176,564 | -0.22(-0.16%) |
Jul 19, 2019 | 138.24 | 139.19 | 136.47 | 136.83 | 220,300 | -1.18(-0.86%) |
Jul 18, 2019 | 137.96 | 138.29 | 136.79 | 138.01 | 272,257 | +0.38(+0.28%) |
Jul 17, 2019 | 142.61 | 142.98 | 137.34 | 137.63 | 749,033 | -4.53(-3.19%) |
Jul 16, 2019 | 136.90 | 142.65 | 136.68 | 142.16 | 685,774 | +4.17(+3.02%) |
Jul 15, 2019 | 137.12 | 138.51 | 136.62 | 137.99 | 276,729 | +0.89(+0.65%) |
Jul 12, 2019 | 135.38 | 137.25 | 134.38 | 137.10 | 258,700 | +2.07(+1.53%) |
Jul 11, 2019 | 135.08 | 135.88 | 134.47 | 135.03 | 210,980 | +0.07(+0.05%) |
Jul 10, 2019 | 133.55 | 135.04 | 132.65 | 134.96 | 657,537 | +1.97(+1.48%) |
Jul 09, 2019 | 134.82 | 134.88 | 132.67 | 132.99 | 253,861 | -2.80(-2.06%) |
Jul 08, 2019 | 138.12 | 138.12 | 134.72 | 135.79 | 449,576 | -2.61(-1.89%) |
Jul 05, 2019 | 137.66 | 138.48 | 135.82 | 138.40 | 228,600 | -0.16(-0.12%) |
Jul 03, 2019 | 137.13 | 138.71 | 137.01 | 138.56 | 79,300 | +1.83(+1.34%) |
Jul 02, 2019 | 137.74 | 138.82 | 136.57 | 136.73 | 192,958 | -1.00(-0.73%) |