Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.66 | 123.40 | 119.91 | 122.31 | 1,485,486 | -0.15(-0.12%) |
Sep 27, 2019 | 125.85 | 126.79 | 121.46 | 122.45 | 1,414,266 | -2.73(-2.18%) |
Sep 26, 2019 | 124.88 | 126.01 | 123.85 | 125.18 | 856,166 | -0.31(-0.25%) |
Sep 25, 2019 | 122.38 | 126.06 | 122.27 | 125.50 | 1,154,647 | +3.10(+2.53%) |
Sep 24, 2019 | 125.72 | 126.72 | 121.86 | 122.40 | 1,510,699 | -3.60(-2.86%) |
Sep 23, 2019 | 122.65 | 127.13 | 121.73 | 126.00 | 1,450,171 | +1.92(+1.55%) |
Sep 20, 2019 | 127.06 | 127.73 | 123.91 | 124.07 | 2,275,381 | +1.31(+1.07%) |
Sep 19, 2019 | 123.30 | 124.35 | 122.37 | 122.76 | 1,334,573 | +0.38(+0.31%) |
Sep 18, 2019 | 122.47 | 123.07 | 120.52 | 122.38 | 2,052,985 | -2.15(-1.73%) |
Sep 17, 2019 | 124.66 | 125.61 | 122.30 | 124.53 | 1,148,080 | -1.42(-1.13%) |
Sep 16, 2019 | 125.61 | 128.75 | 124.50 | 125.95 | 1,165,417 | -0.51(-0.40%) |
Sep 13, 2019 | 127.37 | 129.75 | 126.20 | 126.46 | 1,915,241 | +0.85(+0.68%) |
Sep 12, 2019 | 123.59 | 127.26 | 123.59 | 125.61 | 1,532,202 | +0.37(+0.30%) |
Sep 11, 2019 | 124.19 | 125.38 | 121.32 | 125.23 | 1,758,053 | +3.50(+2.88%) |
Sep 10, 2019 | 118.09 | 121.85 | 117.34 | 121.73 | 1,350,578 | +3.27(+2.76%) |
Sep 09, 2019 | 115.85 | 118.57 | 115.32 | 118.46 | 1,656,177 | +3.76(+3.28%) |
Sep 06, 2019 | 114.43 | 115.97 | 113.36 | 114.70 | 877,827 | +0.39(+0.34%) |
Sep 05, 2019 | 112.85 | 116.30 | 112.65 | 114.31 | 1,571,249 | +3.62(+3.27%) |
Sep 04, 2019 | 109.76 | 110.97 | 108.98 | 110.69 | 1,294,675 | +3.07(+2.85%) |
Sep 03, 2019 | 108.43 | 109.64 | 106.03 | 107.62 | 1,364,503 | -2.84(-2.57%) |
Aug 30, 2019 | 110.84 | 112.29 | 109.79 | 110.45 | 1,244,591 | +1.22(+1.11%) |
Aug 29, 2019 | 106.82 | 109.97 | 106.22 | 109.24 | 1,340,835 | +4.91(+4.70%) |
Aug 28, 2019 | 101.51 | 105.61 | 99.99 | 104.33 | 1,088,462 | +2.47(+2.43%) |
Aug 27, 2019 | 104.95 | 105.73 | 101.07 | 101.86 | 1,182,827 | -2.41(-2.32%) |
Aug 26, 2019 | 105.19 | 105.30 | 102.34 | 104.27 | 1,209,611 | +1.28(+1.24%) |
Aug 23, 2019 | 106.22 | 107.63 | 102.36 | 103.00 | 1,495,792 | -4.80(-4.45%) |
Aug 22, 2019 | 109.96 | 110.69 | 107.28 | 107.79 | 979,011 | -1.38(-1.27%) |
Aug 21, 2019 | 110.01 | 110.34 | 108.53 | 109.18 | 843,980 | +2.06(+1.92%) |
Aug 20, 2019 | 107.94 | 108.06 | 107.00 | 107.12 | 752,299 | -1.45(-1.34%) |
Aug 19, 2019 | 108.28 | 109.30 | 107.22 | 108.57 | 1,228,636 | +2.60(+2.45%) |
Aug 16, 2019 | 103.79 | 106.76 | 103.32 | 105.97 | 1,582,718 | +3.36(+3.27%) |
Aug 15, 2019 | 103.50 | 103.97 | 100.84 | 102.61 | 1,760,948 | -0.78(-0.75%) |
Aug 14, 2019 | 107.67 | 107.93 | 101.91 | 103.39 | 2,179,445 | -7.03(-6.36%) |
Aug 13, 2019 | 108.04 | 114.48 | 107.50 | 110.41 | 1,442,622 | +1.71(+1.57%) |
Aug 12, 2019 | 111.78 | 111.92 | 108.33 | 108.71 | 1,017,836 | -4.70(-4.14%) |
Aug 09, 2019 | 114.89 | 115.05 | 112.36 | 113.41 | 1,254,781 | -2.24(-1.94%) |
Aug 08, 2019 | 112.53 | 116.05 | 112.53 | 115.64 | 1,356,373 | +4.36(+3.92%) |
Aug 07, 2019 | 109.27 | 111.44 | 108.49 | 111.29 | 1,339,439 | -0.95(-0.85%) |
Aug 06, 2019 | 113.07 | 113.62 | 110.41 | 112.24 | 1,244,512 | +1.01(+0.91%) |
Aug 05, 2019 | 112.05 | 112.29 | 109.69 | 111.23 | 1,893,171 | -3.86(-3.35%) |
Aug 02, 2019 | 117.13 | 117.48 | 113.99 | 115.08 | 1,642,232 | -3.53(-2.98%) |
Aug 01, 2019 | 123.29 | 123.85 | 117.37 | 118.62 | 1,639,659 | -5.56(-4.48%) |
Jul 31, 2019 | 127.23 | 128.06 | 123.59 | 124.18 | 1,295,071 | -3.34(-2.62%) |
Jul 30, 2019 | 125.52 | 128.27 | 124.22 | 127.52 | 1,108,989 | +0.94(+0.74%) |
Jul 29, 2019 | 125.16 | 127.37 | 123.94 | 126.58 | 1,197,059 | +1.35(+1.08%) |
Jul 26, 2019 | 125.52 | 127.17 | 124.68 | 125.22 | 1,327,339 | -0.13(-0.10%) |
Jul 25, 2019 | 124.27 | 125.50 | 122.56 | 125.35 | 1,245,234 | +1.09(+0.88%) |
Jul 24, 2019 | 119.45 | 124.86 | 119.23 | 124.26 | 1,903,454 | +4.68(+3.91%) |
Jul 23, 2019 | 116.05 | 120.01 | 115.89 | 119.58 | 2,101,875 | +3.68(+3.18%) |
Jul 22, 2019 | 117.66 | 118.27 | 114.81 | 115.90 | 2,471,339 | -0.85(-0.73%) |
Jul 19, 2019 | 118.91 | 120.25 | 116.64 | 116.75 | 3,209,054 | -2.09(-1.76%) |
Jul 18, 2019 | 121.19 | 122.99 | 118.56 | 118.84 | 5,615,081 | -10.19(-7.89%) |
Jul 17, 2019 | 134.09 | 134.34 | 128.80 | 129.03 | 2,518,432 | -5.99(-4.43%) |
Jul 16, 2019 | 132.01 | 135.32 | 130.33 | 135.01 | 1,548,323 | +2.80(+2.12%) |
Jul 15, 2019 | 134.26 | 135.09 | 132.06 | 132.22 | 825,492 | -1.57(-1.17%) |
Jul 12, 2019 | 129.66 | 134.19 | 129.36 | 133.79 | 1,139,626 | +4.92(+3.82%) |
Jul 11, 2019 | 128.11 | 128.91 | 126.36 | 128.87 | 838,945 | +0.83(+0.65%) |
Jul 10, 2019 | 129.71 | 129.84 | 126.69 | 128.04 | 978,374 | -0.91(-0.71%) |
Jul 09, 2019 | 127.91 | 129.05 | 127.19 | 128.95 | 748,245 | -0.50(-0.39%) |
Jul 08, 2019 | 129.38 | 131.53 | 128.52 | 129.45 | 694,498 | -0.98(-0.75%) |
Jul 05, 2019 | 129.35 | 130.90 | 127.57 | 130.43 | 656,791 | +0.00(+0.00%) |
Jul 03, 2019 | 130.04 | 131.04 | 129.45 | 130.43 | 463,473 | +1.10(+0.85%) |
Jul 02, 2019 | 131.34 | 131.58 | 128.75 | 129.33 | 705,655 | -2.45(-1.86%) |