Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.31 | 117.00 | 115.23 | 116.73 | 1,812,296 | +1.37(+1.19%) |
Sep 27, 2019 | 116.64 | 117.53 | 114.55 | 115.36 | 1,825,597 | -1.53(-1.30%) |
Sep 26, 2019 | 115.10 | 117.77 | 113.78 | 116.88 | 1,907,022 | +1.78(+1.55%) |
Sep 25, 2019 | 112.21 | 115.36 | 110.87 | 115.10 | 1,756,577 | +2.71(+2.41%) |
Sep 24, 2019 | 113.26 | 114.11 | 111.07 | 112.39 | 2,285,820 | -0.64(-0.57%) |
Sep 23, 2019 | 114.50 | 115.33 | 112.92 | 113.04 | 2,704,393 | -1.63(-1.42%) |
Sep 20, 2019 | 115.62 | 115.93 | 112.56 | 114.67 | 28,041,792 | -0.70(-0.61%) |
Sep 19, 2019 | 113.56 | 116.42 | 113.32 | 115.37 | 3,331,875 | +1.34(+1.18%) |
Sep 18, 2019 | 114.61 | 115.75 | 112.52 | 114.02 | 7,817,617 | +6.23(+5.78%) |
Sep 17, 2019 | 106.73 | 108.57 | 105.14 | 107.79 | 791,962 | +0.76(+0.71%) |
Sep 16, 2019 | 105.71 | 109.89 | 104.68 | 107.03 | 1,239,462 | +1.22(+1.15%) |
Sep 13, 2019 | 107.88 | 107.96 | 105.11 | 105.81 | 1,010,877 | -2.47(-2.28%) |
Sep 12, 2019 | 106.83 | 108.57 | 105.20 | 108.28 | 697,873 | +1.43(+1.34%) |
Sep 11, 2019 | 105.85 | 106.96 | 104.28 | 106.85 | 734,389 | +1.24(+1.18%) |
Sep 10, 2019 | 110.49 | 110.70 | 104.91 | 105.61 | 1,022,355 | -5.69(-5.11%) |
Sep 09, 2019 | 112.72 | 113.02 | 110.49 | 111.31 | 623,348 | -0.83(-0.74%) |
Sep 06, 2019 | 112.63 | 112.63 | 111.34 | 112.14 | 696,370 | -0.08(-0.07%) |
Sep 05, 2019 | 112.97 | 113.65 | 111.38 | 112.21 | 614,144 | +0.39(+0.35%) |
Sep 04, 2019 | 110.84 | 112.39 | 110.54 | 111.83 | 954,226 | +1.93(+1.76%) |
Sep 03, 2019 | 109.42 | 110.19 | 107.93 | 109.89 | 749,257 | +0.49(+0.45%) |
Aug 30, 2019 | 109.43 | 110.35 | 107.59 | 109.40 | 1,161,321 | +0.76(+0.70%) |
Aug 29, 2019 | 107.63 | 109.16 | 107.63 | 108.64 | 811,035 | +2.81(+2.66%) |
Aug 28, 2019 | 106.22 | 106.55 | 105.61 | 105.83 | 621,052 | -0.81(-0.75%) |
Aug 27, 2019 | 107.72 | 107.95 | 106.55 | 106.64 | 846,621 | -0.18(-0.17%) |
Aug 26, 2019 | 108.12 | 108.12 | 106.00 | 106.81 | 637,073 | +0.51(+0.48%) |
Aug 23, 2019 | 109.14 | 109.60 | 105.85 | 106.30 | 538,430 | -3.78(-3.44%) |
Aug 22, 2019 | 109.56 | 111.44 | 108.95 | 110.09 | 537,697 | +0.60(+0.55%) |
Aug 21, 2019 | 108.44 | 110.25 | 108.05 | 109.48 | 344,077 | +2.03(+1.89%) |
Aug 20, 2019 | 108.27 | 109.03 | 107.33 | 107.45 | 393,112 | -0.55(-0.51%) |
Aug 19, 2019 | 107.09 | 109.49 | 106.79 | 108.00 | 765,767 | +2.47(+2.35%) |
Aug 16, 2019 | 103.26 | 106.09 | 103.05 | 105.53 | 531,435 | +2.81(+2.73%) |
Aug 15, 2019 | 103.83 | 104.57 | 102.37 | 102.72 | 541,922 | -1.22(-1.17%) |
Aug 14, 2019 | 104.62 | 105.89 | 103.68 | 103.94 | 584,949 | -3.16(-2.95%) |
Aug 13, 2019 | 105.83 | 108.30 | 104.76 | 107.09 | 742,890 | +0.94(+0.88%) |
Aug 12, 2019 | 107.71 | 108.07 | 105.75 | 106.16 | 507,186 | -2.24(-2.07%) |
Aug 09, 2019 | 105.75 | 108.98 | 104.90 | 108.40 | 772,122 | +1.92(+1.80%) |
Aug 08, 2019 | 103.89 | 106.83 | 103.45 | 106.48 | 1,548,019 | +3.83(+3.73%) |
Aug 07, 2019 | 100.83 | 103.12 | 100.14 | 102.65 | 671,185 | +0.29(+0.29%) |
Aug 06, 2019 | 102.07 | 103.22 | 101.87 | 102.36 | 851,149 | +0.77(+0.75%) |
Aug 05, 2019 | 105.53 | 105.67 | 100.95 | 101.59 | 1,035,476 | -8.32(-7.57%) |
Aug 02, 2019 | 110.96 | 111.13 | 107.50 | 109.92 | 841,872 | -2.06(-1.84%) |
Aug 01, 2019 | 111.96 | 114.15 | 111.30 | 111.98 | 1,389,315 | +0.34(+0.31%) |
Jul 31, 2019 | 108.84 | 113.11 | 108.84 | 111.64 | 1,167,212 | +4.33(+4.03%) |
Jul 30, 2019 | 106.35 | 107.68 | 105.92 | 107.31 | 1,450,750 | +0.63(+0.59%) |
Jul 29, 2019 | 108.08 | 108.20 | 106.38 | 106.68 | 745,754 | -1.45(-1.34%) |
Jul 26, 2019 | 109.25 | 109.58 | 108.05 | 108.12 | 442,845 | +0.22(+0.20%) |
Jul 25, 2019 | 106.76 | 108.17 | 106.25 | 107.91 | 446,604 | +0.58(+0.54%) |
Jul 24, 2019 | 106.96 | 107.75 | 106.60 | 107.33 | 642,275 | -0.06(-0.05%) |
Jul 23, 2019 | 106.57 | 107.44 | 105.96 | 107.39 | 619,481 | +1.28(+1.20%) |
Jul 22, 2019 | 106.99 | 107.26 | 106.04 | 106.11 | 618,309 | -0.19(-0.18%) |
Jul 19, 2019 | 106.75 | 108.23 | 106.30 | 106.30 | 655,271 | +0.09(+0.09%) |
Jul 18, 2019 | 106.94 | 107.16 | 105.20 | 106.20 | 1,174,423 | -1.01(-0.94%) |
Jul 17, 2019 | 107.84 | 108.27 | 107.12 | 107.22 | 688,657 | -0.83(-0.77%) |
Jul 16, 2019 | 109.19 | 109.52 | 107.75 | 108.05 | 918,244 | -1.47(-1.35%) |
Jul 15, 2019 | 109.81 | 110.04 | 108.65 | 109.52 | 1,043,459 | -0.28(-0.26%) |
Jul 12, 2019 | 107.47 | 109.92 | 107.37 | 109.81 | 693,480 | +2.50(+2.33%) |
Jul 11, 2019 | 106.47 | 107.56 | 105.00 | 107.30 | 699,365 | +1.05(+0.99%) |
Jul 10, 2019 | 106.89 | 107.49 | 105.55 | 106.25 | 876,117 | -0.28(-0.27%) |
Jul 09, 2019 | 103.58 | 106.87 | 103.26 | 106.54 | 1,313,517 | +2.23(+2.14%) |
Jul 08, 2019 | 106.85 | 106.85 | 104.04 | 104.31 | 761,815 | -3.20(-2.98%) |
Jul 05, 2019 | 106.97 | 107.64 | 106.32 | 107.51 | 683,320 | +0.24(+0.22%) |
Jul 03, 2019 | 106.72 | 108.03 | 106.56 | 107.27 | 648,286 | +0.77(+0.72%) |
Jul 02, 2019 | 106.36 | 106.98 | 105.97 | 106.51 | 771,392 | +0.27(+0.26%) |