Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 97.77 | 99.07 | 97.51 | 97.94 | 1,425,051 | +0.17(+0.17%) |
Sep 27, 2019 | 98.76 | 100.77 | 97.44 | 97.77 | 1,521,400 | -0.93(-0.94%) |
Sep 26, 2019 | 101.60 | 101.60 | 96.55 | 98.70 | 1,968,144 | -1.70(-1.69%) |
Sep 25, 2019 | 100.26 | 101.95 | 99.00 | 100.40 | 1,639,879 | +0.08(+0.08%) |
Sep 24, 2019 | 105.44 | 105.92 | 100.16 | 100.32 | 2,376,078 | -4.30(-4.11%) |
Sep 23, 2019 | 106.39 | 107.00 | 104.52 | 104.62 | 1,949,702 | -1.70(-1.60%) |
Sep 20, 2019 | 105.15 | 106.96 | 104.07 | 106.32 | 2,598,200 | +0.65(+0.62%) |
Sep 19, 2019 | 103.65 | 106.26 | 103.26 | 105.67 | 2,216,602 | +2.69(+2.61%) |
Sep 18, 2019 | 106.90 | 107.82 | 102.17 | 102.98 | 3,526,404 | -4.85(-4.50%) |
Sep 17, 2019 | 108.86 | 109.24 | 107.73 | 107.83 | 1,450,230 | -0.71(-0.65%) |
Sep 16, 2019 | 106.66 | 109.42 | 106.45 | 108.54 | 2,062,567 | +1.14(+1.06%) |
Sep 13, 2019 | 109.33 | 109.74 | 107.23 | 107.40 | 1,891,400 | -0.86(-0.79%) |
Sep 12, 2019 | 110.14 | 110.64 | 107.91 | 108.26 | 2,358,207 | -0.64(-0.59%) |
Sep 11, 2019 | 109.87 | 110.36 | 106.50 | 108.90 | 1,952,520 | -0.70(-0.64%) |
Sep 10, 2019 | 106.02 | 110.24 | 106.02 | 109.60 | 3,798,131 | +3.20(+3.01%) |
Sep 09, 2019 | 103.95 | 106.75 | 102.50 | 106.40 | 2,493,427 | +2.56(+2.47%) |
Sep 06, 2019 | 100.10 | 104.07 | 100.10 | 103.84 | 3,046,100 | +3.56(+3.55%) |
Sep 05, 2019 | 98.68 | 101.64 | 98.41 | 100.28 | 2,509,454 | +2.75(+2.82%) |
Sep 04, 2019 | 95.95 | 100.05 | 95.56 | 97.53 | 3,706,946 | +2.35(+2.47%) |
Sep 03, 2019 | 100.26 | 100.38 | 94.93 | 95.18 | 6,286,736 | -5.58(-5.54%) |
Aug 30, 2019 | 103.00 | 104.92 | 98.94 | 100.76 | 8,547,500 | -11.41(-10.17%) |
Aug 29, 2019 | 112.99 | 114.21 | 110.86 | 112.17 | 1,600,056 | +0.90(+0.81%) |
Aug 28, 2019 | 109.53 | 113.29 | 109.53 | 111.27 | 1,561,300 | +1.11(+1.01%) |
Aug 27, 2019 | 112.78 | 113.50 | 109.94 | 110.16 | 1,790,663 | -1.50(-1.34%) |
Aug 26, 2019 | 112.00 | 113.38 | 109.60 | 111.66 | 4,040,902 | -3.67(-3.18%) |
Aug 23, 2019 | 123.12 | 124.02 | 114.93 | 115.33 | 5,246,700 | -8.16(-6.61%) |
Aug 22, 2019 | 115.16 | 125.52 | 112.57 | 123.49 | 7,280,059 | +8.65(+7.53%) |
Aug 21, 2019 | 112.50 | 114.93 | 112.23 | 114.84 | 2,556,948 | +3.41(+3.06%) |
Aug 20, 2019 | 112.56 | 113.91 | 111.40 | 111.43 | 1,837,091 | -1.25(-1.11%) |
Aug 19, 2019 | 113.06 | 114.15 | 111.70 | 112.68 | 2,026,729 | +1.83(+1.65%) |
Aug 16, 2019 | 110.27 | 111.41 | 109.57 | 110.85 | 1,254,700 | +1.81(+1.66%) |
Aug 15, 2019 | 107.84 | 110.01 | 107.61 | 109.04 | 1,728,310 | +1.39(+1.29%) |
Aug 14, 2019 | 110.04 | 110.81 | 107.61 | 107.65 | 1,766,520 | -3.82(-3.43%) |
Aug 13, 2019 | 108.95 | 112.60 | 108.47 | 111.47 | 2,064,259 | +2.78(+2.56%) |
Aug 12, 2019 | 109.07 | 109.66 | 107.39 | 108.69 | 1,607,325 | -1.29(-1.17%) |
Aug 09, 2019 | 111.16 | 112.46 | 108.87 | 109.98 | 1,345,600 | -2.13(-1.90%) |
Aug 08, 2019 | 109.52 | 112.16 | 108.91 | 112.11 | 1,529,842 | +3.20(+2.94%) |
Aug 07, 2019 | 107.92 | 109.89 | 106.89 | 108.91 | 1,998,137 | -0.48(-0.44%) |
Aug 06, 2019 | 108.95 | 110.31 | 107.51 | 109.39 | 1,831,961 | +1.49(+1.38%) |
Aug 05, 2019 | 110.45 | 110.68 | 106.79 | 107.90 | 2,680,251 | -4.44(-3.95%) |
Aug 02, 2019 | 113.96 | 114.31 | 110.76 | 112.34 | 1,692,000 | -2.57(-2.24%) |
Aug 01, 2019 | 113.50 | 116.98 | 113.50 | 114.91 | 2,204,987 | +1.62(+1.43%) |
Jul 31, 2019 | 114.81 | 115.62 | 111.70 | 113.29 | 2,517,044 | -1.16(-1.01%) |
Jul 30, 2019 | 111.69 | 115.62 | 110.84 | 114.45 | 3,102,987 | +2.09(+1.86%) |
Jul 29, 2019 | 114.65 | 114.86 | 109.83 | 112.36 | 5,524,324 | -2.27(-1.98%) |
Jul 26, 2019 | 118.97 | 119.91 | 113.90 | 114.63 | 3,412,500 | -3.40(-2.88%) |
Jul 25, 2019 | 120.48 | 121.81 | 117.82 | 118.03 | 2,861,272 | -2.94(-2.43%) |
Jul 24, 2019 | 125.00 | 125.46 | 116.21 | 120.97 | 3,518,658 | -1.45(-1.18%) |
Jul 23, 2019 | 122.42 | 123.08 | 121.52 | 122.42 | 1,544,284 | +0.10(+0.08%) |
Jul 22, 2019 | 121.49 | 123.63 | 121.25 | 122.32 | 1,680,952 | +1.52(+1.26%) |
Jul 19, 2019 | 124.12 | 124.20 | 120.77 | 120.80 | 1,521,100 | -2.46(-2.00%) |
Jul 18, 2019 | 123.01 | 124.27 | 121.77 | 123.26 | 1,114,031 | -0.15(-0.12%) |
Jul 17, 2019 | 122.79 | 125.14 | 122.49 | 123.41 | 1,706,526 | +0.59(+0.48%) |
Jul 16, 2019 | 123.59 | 124.81 | 122.65 | 122.82 | 1,532,898 | -0.22(-0.18%) |
Jul 15, 2019 | 120.72 | 123.16 | 120.59 | 123.04 | 928,973 | +2.22(+1.84%) |
Jul 12, 2019 | 121.53 | 122.03 | 119.53 | 120.82 | 1,340,000 | -0.67(-0.55%) |
Jul 11, 2019 | 124.20 | 124.20 | 120.02 | 121.49 | 1,618,327 | -2.88(-2.32%) |
Jul 10, 2019 | 125.62 | 127.74 | 123.20 | 124.37 | 1,740,591 | -1.35(-1.07%) |
Jul 09, 2019 | 124.50 | 126.48 | 123.34 | 125.72 | 1,384,316 | +0.42(+0.34%) |
Jul 08, 2019 | 129.47 | 129.47 | 124.27 | 125.30 | 1,841,109 | -5.00(-3.84%) |
Jul 05, 2019 | 132.71 | 133.53 | 129.92 | 130.30 | 1,239,500 | -3.05(-2.29%) |
Jul 03, 2019 | 134.25 | 134.84 | 132.28 | 133.35 | 1,017,100 | -0.73(-0.54%) |
Jul 02, 2019 | 131.33 | 134.20 | 130.30 | 134.08 | 1,389,200 | +2.48(+1.88%) |