Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 112.92 | 114.56 | 110.94 | 113.56 | 257,231 | +0.60(+0.53%) |
Sep 27, 2019 | 114.87 | 115.37 | 112.47 | 112.96 | 176,600 | -0.82(-0.72%) |
Sep 26, 2019 | 117.06 | 117.06 | 111.26 | 113.78 | 277,588 | -3.55(-3.03%) |
Sep 25, 2019 | 115.81 | 117.99 | 114.39 | 117.33 | 295,439 | +1.19(+1.02%) |
Sep 24, 2019 | 118.93 | 119.52 | 115.18 | 116.14 | 199,689 | -2.98(-2.50%) |
Sep 23, 2019 | 117.87 | 119.37 | 116.97 | 119.12 | 224,827 | +1.47(+1.25%) |
Sep 20, 2019 | 117.73 | 118.69 | 116.04 | 117.65 | 409,300 | -0.41(-0.35%) |
Sep 19, 2019 | 119.14 | 119.62 | 117.58 | 118.06 | 199,416 | -0.23(-0.19%) |
Sep 18, 2019 | 119.52 | 119.80 | 115.92 | 118.29 | 212,026 | -1.11(-0.93%) |
Sep 17, 2019 | 121.00 | 121.00 | 118.58 | 119.40 | 263,002 | +0.99(+0.84%) |
Sep 16, 2019 | 117.08 | 118.99 | 116.78 | 118.41 | 184,552 | +0.80(+0.68%) |
Sep 13, 2019 | 119.12 | 120.86 | 116.28 | 117.61 | 176,000 | -0.82(-0.69%) |
Sep 12, 2019 | 120.70 | 121.73 | 117.47 | 118.43 | 176,338 | -1.54(-1.28%) |
Sep 11, 2019 | 119.05 | 120.49 | 118.73 | 119.97 | 267,790 | +1.59(+1.34%) |
Sep 10, 2019 | 117.10 | 119.56 | 115.06 | 118.38 | 197,887 | +1.06(+0.90%) |
Sep 09, 2019 | 122.64 | 122.84 | 116.19 | 117.32 | 250,417 | -5.07(-4.14%) |
Sep 06, 2019 | 120.39 | 123.45 | 120.39 | 122.39 | 177,700 | +2.22(+1.85%) |
Sep 05, 2019 | 120.75 | 121.47 | 117.70 | 120.17 | 258,072 | +0.27(+0.23%) |
Sep 04, 2019 | 119.29 | 121.20 | 118.46 | 119.90 | 184,811 | +1.34(+1.13%) |
Sep 03, 2019 | 117.69 | 119.20 | 116.85 | 118.56 | 166,564 | +0.06(+0.05%) |
Aug 30, 2019 | 120.76 | 121.48 | 118.40 | 118.50 | 163,400 | -1.91(-1.59%) |
Aug 29, 2019 | 119.73 | 121.16 | 119.22 | 120.41 | 151,027 | +1.50(+1.26%) |
Aug 28, 2019 | 117.60 | 119.48 | 116.69 | 118.91 | 184,306 | +0.91(+0.77%) |
Aug 27, 2019 | 120.30 | 121.03 | 117.79 | 118.00 | 240,909 | -1.33(-1.11%) |
Aug 26, 2019 | 120.02 | 120.71 | 118.15 | 119.33 | 140,173 | +0.28(+0.24%) |
Aug 23, 2019 | 120.00 | 121.45 | 118.62 | 119.05 | 192,700 | -1.20(-1.00%) |
Aug 22, 2019 | 120.00 | 121.41 | 118.61 | 120.25 | 167,832 | +0.44(+0.37%) |
Aug 21, 2019 | 120.21 | 120.50 | 119.30 | 119.81 | 117,893 | +0.35(+0.29%) |
Aug 20, 2019 | 119.35 | 120.14 | 119.00 | 119.46 | 169,299 | -0.55(-0.46%) |
Aug 19, 2019 | 122.94 | 123.00 | 119.63 | 120.01 | 219,063 | -1.61(-1.32%) |
Aug 16, 2019 | 120.72 | 123.97 | 119.73 | 121.62 | 207,500 | +2.00(+1.67%) |
Aug 15, 2019 | 120.85 | 121.69 | 119.50 | 119.62 | 163,166 | -1.20(-0.99%) |
Aug 14, 2019 | 119.00 | 121.23 | 118.59 | 120.82 | 203,423 | +0.03(+0.02%) |
Aug 13, 2019 | 116.85 | 120.90 | 116.67 | 120.79 | 156,900 | +3.30(+2.81%) |
Aug 12, 2019 | 122.54 | 122.75 | 117.00 | 117.49 | 177,479 | -5.34(-4.35%) |
Aug 09, 2019 | 122.00 | 123.67 | 120.25 | 122.83 | 217,200 | +0.65(+0.53%) |
Aug 08, 2019 | 123.00 | 127.14 | 120.63 | 122.18 | 429,760 | -1.22(-0.99%) |
Aug 07, 2019 | 121.01 | 124.26 | 120.39 | 123.40 | 176,663 | +1.67(+1.37%) |
Aug 06, 2019 | 120.36 | 122.30 | 119.21 | 121.73 | 154,280 | +1.50(+1.25%) |
Aug 05, 2019 | 123.59 | 123.59 | 118.47 | 120.23 | 321,782 | -3.39(-2.74%) |
Aug 02, 2019 | 122.78 | 124.02 | 121.68 | 123.62 | 293,500 | +0.11(+0.09%) |
Aug 01, 2019 | 126.75 | 128.39 | 122.25 | 123.51 | 319,910 | -3.07(-2.43%) |
Jul 31, 2019 | 126.92 | 129.37 | 125.46 | 126.58 | 214,677 | +0.00(+0.00%) |
Jul 30, 2019 | 122.72 | 126.85 | 121.54 | 126.58 | 225,624 | +2.62(+2.11%) |
Jul 29, 2019 | 124.62 | 125.00 | 122.50 | 123.96 | 279,487 | -0.31(-0.25%) |
Jul 26, 2019 | 122.87 | 124.89 | 122.00 | 124.27 | 296,600 | +1.89(+1.54%) |
Jul 25, 2019 | 123.87 | 125.04 | 122.22 | 122.38 | 296,038 | -1.39(-1.12%) |
Jul 24, 2019 | 122.47 | 124.65 | 120.51 | 123.77 | 147,155 | +1.42(+1.16%) |
Jul 23, 2019 | 120.63 | 122.60 | 119.34 | 122.35 | 145,144 | +1.79(+1.48%) |
Jul 22, 2019 | 123.30 | 123.33 | 120.00 | 120.56 | 140,571 | -2.28(-1.86%) |
Jul 19, 2019 | 122.74 | 123.75 | 121.08 | 122.84 | 242,600 | -0.50(-0.41%) |
Jul 18, 2019 | 121.90 | 124.37 | 120.18 | 123.34 | 130,898 | +1.82(+1.50%) |
Jul 17, 2019 | 120.80 | 122.57 | 119.24 | 121.52 | 250,470 | +0.71(+0.59%) |
Jul 16, 2019 | 123.16 | 124.31 | 120.49 | 120.81 | 245,297 | -2.10(-1.71%) |
Jul 15, 2019 | 126.41 | 128.31 | 122.57 | 122.91 | 227,951 | -2.50(-1.99%) |
Jul 12, 2019 | 124.65 | 125.55 | 122.06 | 125.41 | 285,400 | +0.63(+0.50%) |
Jul 11, 2019 | 123.89 | 125.28 | 122.68 | 124.78 | 261,797 | +1.89(+1.54%) |
Jul 10, 2019 | 120.62 | 123.14 | 119.07 | 122.89 | 245,881 | +2.16(+1.79%) |
Jul 09, 2019 | 122.48 | 122.86 | 119.11 | 120.73 | 281,124 | -1.67(-1.36%) |
Jul 08, 2019 | 122.59 | 122.90 | 121.07 | 122.40 | 324,723 | -0.43(-0.35%) |
Jul 05, 2019 | 120.64 | 123.10 | 120.30 | 122.83 | 157,500 | +1.88(+1.55%) |
Jul 03, 2019 | 120.51 | 122.69 | 120.51 | 120.95 | 105,100 | +0.53(+0.44%) |
Jul 02, 2019 | 120.23 | 121.53 | 118.51 | 120.42 | 190,853 | +0.20(+0.17%) |