Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 126.96 | 127.17 | 125.07 | 126.10 | 572,789 | -0.39(-0.31%) |
Sep 27, 2019 | 128.75 | 129.54 | 125.11 | 126.49 | 536,400 | -1.60(-1.25%) |
Sep 26, 2019 | 129.33 | 129.66 | 126.11 | 128.09 | 433,988 | -1.24(-0.96%) |
Sep 25, 2019 | 128.34 | 129.99 | 127.65 | 129.33 | 673,007 | +1.29(+1.01%) |
Sep 24, 2019 | 128.71 | 129.90 | 125.94 | 128.04 | 748,880 | -0.23(-0.18%) |
Sep 23, 2019 | 126.35 | 130.34 | 126.27 | 128.27 | 804,750 | +1.73(+1.37%) |
Sep 20, 2019 | 129.00 | 129.95 | 126.50 | 126.54 | 1,154,400 | -1.94(-1.51%) |
Sep 19, 2019 | 128.07 | 128.81 | 127.20 | 128.48 | 354,069 | +0.15(+0.12%) |
Sep 18, 2019 | 129.68 | 129.98 | 126.79 | 128.33 | 592,170 | -2.09(-1.60%) |
Sep 17, 2019 | 129.13 | 131.36 | 128.37 | 130.42 | 563,155 | +0.60(+0.46%) |
Sep 16, 2019 | 132.14 | 133.60 | 129.33 | 129.82 | 761,142 | -3.65(-2.73%) |
Sep 13, 2019 | 135.19 | 136.96 | 133.17 | 133.47 | 610,100 | -1.54(-1.14%) |
Sep 12, 2019 | 133.87 | 137.96 | 133.20 | 135.01 | 1,013,875 | +1.84(+1.38%) |
Sep 11, 2019 | 131.26 | 133.51 | 128.79 | 133.17 | 577,867 | +1.91(+1.46%) |
Sep 10, 2019 | 127.48 | 132.34 | 126.13 | 131.26 | 912,360 | +3.98(+3.13%) |
Sep 09, 2019 | 128.17 | 128.17 | 125.67 | 127.28 | 602,891 | +0.10(+0.08%) |
Sep 06, 2019 | 128.64 | 128.99 | 127.02 | 127.18 | 629,000 | -1.29(-1.00%) |
Sep 05, 2019 | 123.96 | 129.40 | 121.88 | 128.47 | 1,175,304 | +8.19(+6.81%) |
Sep 04, 2019 | 120.95 | 121.85 | 119.43 | 120.28 | 666,983 | +0.28(+0.23%) |
Sep 03, 2019 | 122.27 | 122.82 | 119.09 | 120.00 | 1,082,340 | -2.87(-2.34%) |
Aug 30, 2019 | 125.81 | 126.66 | 122.43 | 122.87 | 1,069,400 | -2.84(-2.26%) |
Aug 29, 2019 | 127.68 | 129.94 | 123.31 | 125.71 | 3,447,592 | +7.42(+6.27%) |
Aug 28, 2019 | 114.86 | 119.30 | 113.56 | 118.29 | 2,204,953 | +3.13(+2.72%) |
Aug 27, 2019 | 115.35 | 115.93 | 113.44 | 115.16 | 939,679 | +0.28(+0.24%) |
Aug 26, 2019 | 115.52 | 116.14 | 112.31 | 114.88 | 1,058,187 | +1.03(+0.90%) |
Aug 23, 2019 | 115.89 | 117.49 | 113.30 | 113.85 | 1,606,300 | -6.39(-5.31%) |
Aug 22, 2019 | 117.88 | 120.43 | 115.80 | 120.24 | 1,402,610 | +3.00(+2.56%) |
Aug 21, 2019 | 114.22 | 117.53 | 114.22 | 117.24 | 1,361,615 | +5.18(+4.62%) |
Aug 20, 2019 | 110.10 | 112.16 | 108.43 | 112.06 | 913,923 | +1.38(+1.25%) |
Aug 19, 2019 | 111.58 | 112.78 | 109.34 | 110.68 | 1,282,702 | +0.76(+0.69%) |
Aug 16, 2019 | 108.71 | 110.37 | 108.20 | 109.92 | 709,200 | +0.92(+0.84%) |
Aug 15, 2019 | 109.48 | 110.05 | 106.71 | 109.00 | 635,087 | +0.50(+0.46%) |
Aug 14, 2019 | 108.60 | 110.08 | 107.25 | 108.50 | 812,710 | -3.05(-2.73%) |
Aug 13, 2019 | 105.82 | 114.76 | 105.33 | 111.55 | 1,548,486 | +5.22(+4.91%) |
Aug 12, 2019 | 107.50 | 107.92 | 105.64 | 106.33 | 782,360 | -2.83(-2.59%) |
Aug 09, 2019 | 111.38 | 111.90 | 108.69 | 109.16 | 665,700 | -2.99(-2.67%) |
Aug 08, 2019 | 111.05 | 112.66 | 108.87 | 112.15 | 1,130,626 | +2.03(+1.84%) |
Aug 07, 2019 | 105.78 | 111.44 | 105.50 | 110.12 | 1,667,894 | +3.62(+3.40%) |
Aug 06, 2019 | 104.74 | 106.92 | 104.18 | 106.50 | 1,288,499 | +2.07(+1.98%) |
Aug 05, 2019 | 106.00 | 106.00 | 102.63 | 104.43 | 1,456,234 | -4.80(-4.39%) |
Aug 02, 2019 | 109.01 | 111.35 | 106.35 | 109.23 | 1,354,900 | -0.90(-0.82%) |
Aug 01, 2019 | 117.46 | 119.80 | 109.50 | 110.13 | 1,619,241 | -7.33(-6.24%) |
Jul 31, 2019 | 116.00 | 119.70 | 116.00 | 117.46 | 853,634 | +1.67(+1.44%) |
Jul 30, 2019 | 118.90 | 118.97 | 115.61 | 115.79 | 738,056 | -4.00(-3.34%) |
Jul 29, 2019 | 121.99 | 122.77 | 119.06 | 119.79 | 755,012 | -1.77(-1.46%) |
Jul 26, 2019 | 121.60 | 122.82 | 120.41 | 121.56 | 552,100 | -0.04(-0.03%) |
Jul 25, 2019 | 122.27 | 123.16 | 120.61 | 121.60 | 618,093 | -0.67(-0.55%) |
Jul 24, 2019 | 122.23 | 123.57 | 121.90 | 122.27 | 465,010 | -0.43(-0.35%) |
Jul 23, 2019 | 123.00 | 123.64 | 121.27 | 122.70 | 603,668 | -0.04(-0.03%) |
Jul 22, 2019 | 125.00 | 126.71 | 122.55 | 122.74 | 998,058 | -2.67(-2.13%) |
Jul 19, 2019 | 125.80 | 127.32 | 124.80 | 125.41 | 633,500 | +0.14(+0.11%) |
Jul 18, 2019 | 123.05 | 125.42 | 122.36 | 125.27 | 970,547 | +2.08(+1.69%) |
Jul 17, 2019 | 122.98 | 123.98 | 121.74 | 123.19 | 561,468 | -0.34(-0.28%) |
Jul 16, 2019 | 123.53 | 124.21 | 121.53 | 123.53 | 842,582 | +0.53(+0.43%) |
Jul 15, 2019 | 127.79 | 128.56 | 122.91 | 123.00 | 1,321,921 | -5.26(-4.10%) |
Jul 12, 2019 | 129.77 | 130.20 | 125.71 | 128.26 | 1,028,300 | -1.70(-1.31%) |
Jul 11, 2019 | 127.97 | 130.11 | 127.68 | 129.96 | 615,106 | +2.42(+1.90%) |
Jul 10, 2019 | 129.53 | 130.18 | 126.16 | 127.54 | 651,520 | -1.60(-1.24%) |
Jul 09, 2019 | 129.26 | 130.75 | 128.81 | 129.14 | 794,751 | -0.34(-0.26%) |
Jul 08, 2019 | 127.13 | 129.96 | 126.97 | 129.48 | 808,601 | +2.01(+1.58%) |
Jul 05, 2019 | 125.40 | 127.72 | 125.13 | 127.47 | 582,500 | +1.59(+1.26%) |
Jul 03, 2019 | 122.14 | 126.08 | 121.66 | 125.88 | 652,500 | +3.70(+3.03%) |
Jul 02, 2019 | 125.07 | 126.41 | 121.85 | 122.18 | 1,115,914 | -3.22(-2.57%) |