Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 106.50 | 110.85 | 104.22 | 109.96 | 4,788,503 | +3.40(+3.19%) |
Sep 27, 2019 | 110.24 | 111.13 | 104.84 | 106.56 | 3,857,700 | -4.34(-3.91%) |
Sep 26, 2019 | 111.39 | 112.31 | 108.41 | 110.90 | 3,024,836 | +0.47(+0.43%) |
Sep 25, 2019 | 108.45 | 110.80 | 105.13 | 110.43 | 4,015,711 | +1.32(+1.21%) |
Sep 24, 2019 | 112.98 | 113.47 | 106.83 | 109.11 | 4,905,036 | -3.82(-3.38%) |
Sep 23, 2019 | 113.75 | 114.54 | 112.93 | 112.93 | 2,095,545 | -1.29(-1.13%) |
Sep 20, 2019 | 115.89 | 117.23 | 111.20 | 114.22 | 5,709,500 | -0.89(-0.77%) |
Sep 19, 2019 | 117.00 | 117.00 | 113.33 | 115.11 | 5,740,795 | +2.50(+2.22%) |
Sep 18, 2019 | 112.50 | 112.99 | 110.88 | 112.61 | 3,296,621 | +0.29(+0.26%) |
Sep 17, 2019 | 112.95 | 113.25 | 110.11 | 112.32 | 3,322,541 | +1.67(+1.51%) |
Sep 16, 2019 | 108.39 | 111.82 | 107.66 | 110.65 | 3,052,650 | +1.06(+0.97%) |
Sep 13, 2019 | 112.47 | 113.08 | 108.72 | 109.59 | 4,032,100 | -3.51(-3.10%) |
Sep 12, 2019 | 111.90 | 115.21 | 111.35 | 113.10 | 6,370,679 | +3.38(+3.08%) |
Sep 11, 2019 | 110.71 | 113.74 | 109.55 | 109.72 | 7,370,908 | -0.29(-0.26%) |
Sep 10, 2019 | 109.87 | 115.99 | 107.00 | 110.01 | 8,086,611 | -1.87(-1.67%) |
Sep 09, 2019 | 123.99 | 124.35 | 108.60 | 111.88 | 11,800,923 | -11.82(-9.56%) |
Sep 06, 2019 | 130.89 | 131.56 | 123.35 | 123.70 | 3,837,100 | -6.03(-4.65%) |
Sep 05, 2019 | 133.57 | 133.99 | 127.44 | 129.73 | 4,100,885 | -2.59(-1.96%) |
Sep 04, 2019 | 130.60 | 133.97 | 130.00 | 132.32 | 1,873,838 | +2.62(+2.02%) |
Sep 03, 2019 | 129.50 | 131.76 | 128.40 | 129.70 | 2,331,246 | -0.77(-0.59%) |
Aug 30, 2019 | 133.22 | 133.22 | 127.77 | 130.47 | 2,124,900 | -1.58(-1.20%) |
Aug 29, 2019 | 132.28 | 133.95 | 131.34 | 132.05 | 2,311,214 | +1.14(+0.87%) |
Aug 28, 2019 | 130.24 | 131.62 | 128.10 | 130.91 | 1,771,288 | -0.57(-0.43%) |
Aug 27, 2019 | 131.30 | 134.59 | 128.69 | 131.48 | 2,634,671 | +1.50(+1.15%) |
Aug 26, 2019 | 129.32 | 130.20 | 126.42 | 129.98 | 2,301,594 | +2.02(+1.58%) |
Aug 23, 2019 | 130.45 | 133.80 | 127.57 | 127.96 | 2,954,300 | -2.54(-1.95%) |
Aug 22, 2019 | 131.55 | 132.00 | 127.44 | 130.50 | 2,207,274 | -0.56(-0.43%) |
Aug 21, 2019 | 128.22 | 132.58 | 127.66 | 131.06 | 3,164,051 | +4.20(+3.31%) |
Aug 20, 2019 | 125.55 | 128.10 | 124.50 | 126.86 | 1,869,056 | +1.25(+1.00%) |
Aug 19, 2019 | 126.45 | 127.83 | 125.31 | 125.61 | 2,858,328 | +0.85(+0.68%) |
Aug 16, 2019 | 124.46 | 126.57 | 123.75 | 124.76 | 2,453,300 | +1.59(+1.29%) |
Aug 15, 2019 | 126.31 | 126.89 | 122.02 | 123.17 | 3,335,059 | -1.58(-1.27%) |
Aug 14, 2019 | 128.10 | 129.60 | 123.43 | 124.75 | 4,631,292 | -7.30(-5.53%) |
Aug 13, 2019 | 130.42 | 134.24 | 129.51 | 132.05 | 3,716,290 | +0.55(+0.42%) |
Aug 12, 2019 | 132.48 | 133.51 | 127.70 | 131.50 | 3,264,650 | -2.22(-1.66%) |
Aug 09, 2019 | 130.44 | 134.97 | 129.64 | 133.72 | 4,149,800 | +2.04(+1.55%) |
Aug 08, 2019 | 125.71 | 131.68 | 125.14 | 131.68 | 4,770,611 | +7.78(+6.28%) |
Aug 07, 2019 | 124.50 | 126.89 | 122.52 | 123.90 | 3,781,550 | -1.67(-1.33%) |
Aug 06, 2019 | 126.90 | 127.87 | 123.67 | 125.57 | 5,262,249 | +1.05(+0.84%) |
Aug 05, 2019 | 126.00 | 126.73 | 122.11 | 124.52 | 9,009,030 | -9.18(-6.87%) |
Aug 02, 2019 | 136.42 | 136.72 | 132.16 | 133.70 | 5,075,800 | -4.13(-3.00%) |
Aug 01, 2019 | 137.99 | 143.98 | 135.55 | 137.83 | 8,147,499 | -1.28(-0.92%) |
Jul 31, 2019 | 141.05 | 142.90 | 136.11 | 139.11 | 6,088,848 | -0.89(-0.64%) |
Jul 30, 2019 | 141.50 | 143.90 | 139.56 | 140.00 | 4,477,613 | -1.50(-1.06%) |
Jul 29, 2019 | 150.00 | 150.39 | 140.08 | 141.50 | 5,346,342 | -8.45(-5.64%) |
Jul 26, 2019 | 148.15 | 150.37 | 148.08 | 149.95 | 3,136,300 | +1.97(+1.33%) |
Jul 25, 2019 | 147.61 | 149.50 | 146.20 | 147.98 | 2,323,652 | +0.37(+0.25%) |
Jul 24, 2019 | 145.46 | 147.71 | 143.17 | 147.61 | 2,389,609 | +2.04(+1.40%) |
Jul 23, 2019 | 148.20 | 148.99 | 143.48 | 145.57 | 2,811,019 | -1.89(-1.28%) |
Jul 22, 2019 | 146.19 | 150.44 | 146.02 | 147.46 | 3,454,869 | +1.84(+1.26%) |
Jul 19, 2019 | 146.90 | 147.69 | 145.00 | 145.62 | 2,771,600 | -0.36(-0.25%) |
Jul 18, 2019 | 144.43 | 147.16 | 143.31 | 145.98 | 3,994,841 | +0.12(+0.08%) |
Jul 17, 2019 | 142.77 | 146.47 | 142.26 | 145.86 | 2,459,156 | +3.27(+2.29%) |
Jul 16, 2019 | 146.00 | 147.35 | 141.61 | 142.59 | 3,080,191 | -2.81(-1.93%) |
Jul 15, 2019 | 142.38 | 145.87 | 140.86 | 145.40 | 2,606,357 | +3.25(+2.29%) |
Jul 12, 2019 | 144.00 | 144.89 | 140.67 | 142.15 | 2,886,800 | -2.11(-1.46%) |
Jul 11, 2019 | 146.16 | 146.90 | 142.71 | 144.26 | 2,729,944 | -1.18(-0.81%) |
Jul 10, 2019 | 147.60 | 149.98 | 145.15 | 145.44 | 3,418,554 | +0.19(+0.13%) |
Jul 09, 2019 | 144.49 | 146.85 | 143.15 | 145.25 | 3,101,413 | +0.52(+0.36%) |
Jul 08, 2019 | 138.51 | 145.58 | 138.10 | 144.73 | 3,553,590 | +4.46(+3.18%) |
Jul 05, 2019 | 138.43 | 140.29 | 134.75 | 140.27 | 3,430,300 | +1.06(+0.76%) |
Jul 03, 2019 | 138.60 | 140.99 | 138.21 | 139.21 | 2,256,700 | +1.71(+1.24%) |
Jul 02, 2019 | 137.73 | 139.50 | 136.52 | 137.50 | 2,786,483 | +0.64(+0.47%) |