Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 96.98 | 96.98 | 93.04 | 96.32 | 194,683 | +0.13(+0.14%) |
Sep 27, 2019 | 96.06 | 99.82 | 95.84 | 96.19 | 316,300 | +0.39(+0.41%) |
Sep 26, 2019 | 101.53 | 103.15 | 95.73 | 95.80 | 258,594 | -6.68(-6.52%) |
Sep 25, 2019 | 105.73 | 107.50 | 102.09 | 102.48 | 201,816 | -4.52(-4.22%) |
Sep 24, 2019 | 108.30 | 108.70 | 105.35 | 107.00 | 155,849 | -0.97(-0.90%) |
Sep 23, 2019 | 109.20 | 110.95 | 106.61 | 107.97 | 173,283 | -1.52(-1.39%) |
Sep 20, 2019 | 107.85 | 109.88 | 106.62 | 109.49 | 251,300 | +1.80(+1.67%) |
Sep 19, 2019 | 103.63 | 109.70 | 102.38 | 107.69 | 248,750 | +4.33(+4.19%) |
Sep 18, 2019 | 102.07 | 103.43 | 100.74 | 103.36 | 219,120 | +0.00(+0.00%) |
Sep 17, 2019 | 104.09 | 106.40 | 103.18 | 103.36 | 148,131 | -1.62(-1.54%) |
Sep 16, 2019 | 103.80 | 107.85 | 102.25 | 104.98 | 181,075 | +1.26(+1.21%) |
Sep 13, 2019 | 103.73 | 105.00 | 101.52 | 103.72 | 215,600 | -0.85(-0.81%) |
Sep 12, 2019 | 104.98 | 105.87 | 101.13 | 104.57 | 233,815 | -0.72(-0.68%) |
Sep 11, 2019 | 104.74 | 106.57 | 100.97 | 105.29 | 307,047 | -0.02(-0.02%) |
Sep 10, 2019 | 106.01 | 106.01 | 100.18 | 105.31 | 403,204 | -0.87(-0.82%) |
Sep 09, 2019 | 111.11 | 113.38 | 106.03 | 106.18 | 165,492 | -5.57(-4.98%) |
Sep 06, 2019 | 110.75 | 112.06 | 110.21 | 111.75 | 179,700 | +0.75(+0.68%) |
Sep 05, 2019 | 109.43 | 111.04 | 106.78 | 111.00 | 176,754 | +2.38(+2.19%) |
Sep 04, 2019 | 109.12 | 109.38 | 105.31 | 108.62 | 173,748 | +0.69(+0.64%) |
Sep 03, 2019 | 112.09 | 114.00 | 105.09 | 107.93 | 385,948 | -4.10(-3.66%) |
Aug 30, 2019 | 111.35 | 112.77 | 109.86 | 112.03 | 88,900 | +0.87(+0.78%) |
Aug 29, 2019 | 115.99 | 115.99 | 110.00 | 111.16 | 167,650 | -0.54(-0.48%) |
Aug 28, 2019 | 111.16 | 111.87 | 108.08 | 111.70 | 192,019 | -0.80(-0.71%) |
Aug 27, 2019 | 115.59 | 116.45 | 111.03 | 112.50 | 193,151 | -2.21(-1.93%) |
Aug 26, 2019 | 113.49 | 114.76 | 111.77 | 114.71 | 120,424 | +2.43(+2.16%) |
Aug 23, 2019 | 115.90 | 116.77 | 112.08 | 112.28 | 113,800 | -3.56(-3.07%) |
Aug 22, 2019 | 116.52 | 116.61 | 113.95 | 115.84 | 177,652 | -0.36(-0.31%) |
Aug 21, 2019 | 116.31 | 121.90 | 114.92 | 116.20 | 633,504 | +0.68(+0.59%) |
Aug 20, 2019 | 115.90 | 115.90 | 113.70 | 115.52 | 229,637 | -0.17(-0.15%) |
Aug 19, 2019 | 115.88 | 116.48 | 113.31 | 115.69 | 252,504 | +1.25(+1.09%) |
Aug 16, 2019 | 114.50 | 116.30 | 114.13 | 114.44 | 106,600 | -0.37(-0.32%) |
Aug 15, 2019 | 114.87 | 116.00 | 112.70 | 114.81 | 116,287 | +0.38(+0.33%) |
Aug 14, 2019 | 113.93 | 115.59 | 113.11 | 114.43 | 166,244 | -0.53(-0.46%) |
Aug 13, 2019 | 114.74 | 116.97 | 114.73 | 114.96 | 115,766 | +0.81(+0.71%) |
Aug 12, 2019 | 113.89 | 115.36 | 113.19 | 114.15 | 179,584 | -0.69(-0.60%) |
Aug 09, 2019 | 114.83 | 116.22 | 113.46 | 114.84 | 136,900 | -0.64(-0.55%) |
Aug 08, 2019 | 115.29 | 116.32 | 113.84 | 115.48 | 103,172 | +1.38(+1.21%) |
Aug 07, 2019 | 111.41 | 115.42 | 110.97 | 114.10 | 116,032 | +1.87(+1.67%) |
Aug 06, 2019 | 110.00 | 112.63 | 107.20 | 112.23 | 153,445 | +3.11(+2.85%) |
Aug 05, 2019 | 114.80 | 117.05 | 108.24 | 109.12 | 661,744 | -7.23(-6.21%) |
Aug 02, 2019 | 115.02 | 117.51 | 113.83 | 116.35 | 364,100 | +0.99(+0.86%) |
Aug 01, 2019 | 116.00 | 118.14 | 114.04 | 115.36 | 221,847 | -0.40(-0.35%) |
Jul 31, 2019 | 114.91 | 118.11 | 114.18 | 115.76 | 216,359 | +0.48(+0.42%) |
Jul 30, 2019 | 114.72 | 115.28 | 113.43 | 115.28 | 160,893 | -1.33(-1.14%) |
Jul 29, 2019 | 115.77 | 116.96 | 113.99 | 116.61 | 169,840 | +0.18(+0.15%) |
Jul 26, 2019 | 116.36 | 116.82 | 114.49 | 116.43 | 182,600 | +0.10(+0.09%) |
Jul 25, 2019 | 116.08 | 116.98 | 114.61 | 116.33 | 171,852 | +0.97(+0.84%) |
Jul 24, 2019 | 116.48 | 116.75 | 114.64 | 115.36 | 175,083 | -1.47(-1.26%) |
Jul 23, 2019 | 119.11 | 120.73 | 115.85 | 116.83 | 170,184 | -2.06(-1.73%) |
Jul 22, 2019 | 115.11 | 120.35 | 113.83 | 118.89 | 336,390 | +4.00(+3.48%) |
Jul 19, 2019 | 115.92 | 117.58 | 113.69 | 114.89 | 222,700 | -1.22(-1.05%) |
Jul 18, 2019 | 113.69 | 117.11 | 112.10 | 116.11 | 170,310 | +3.35(+2.97%) |
Jul 17, 2019 | 115.84 | 116.42 | 111.85 | 112.76 | 381,515 | -2.75(-2.38%) |
Jul 16, 2019 | 112.24 | 115.87 | 110.86 | 115.51 | 187,343 | +3.55(+3.17%) |
Jul 15, 2019 | 113.34 | 113.59 | 111.11 | 111.96 | 244,226 | -0.71(-0.63%) |
Jul 12, 2019 | 112.70 | 113.31 | 109.02 | 112.67 | 200,700 | +0.33(+0.29%) |
Jul 11, 2019 | 114.19 | 114.20 | 110.07 | 112.34 | 166,176 | -1.80(-1.58%) |
Jul 10, 2019 | 114.43 | 115.20 | 113.38 | 114.14 | 164,386 | +0.01(+0.01%) |
Jul 09, 2019 | 112.75 | 116.33 | 111.28 | 114.13 | 310,120 | +0.27(+0.24%) |
Jul 08, 2019 | 112.15 | 114.88 | 110.22 | 113.86 | 219,599 | +1.48(+1.32%) |
Jul 05, 2019 | 114.99 | 116.49 | 111.29 | 112.38 | 236,000 | -3.64(-3.14%) |
Jul 03, 2019 | 115.15 | 118.13 | 112.41 | 116.02 | 145,500 | +0.75(+0.65%) |
Jul 02, 2019 | 118.55 | 120.02 | 113.40 | 115.27 | 286,129 | -4.60(-3.84%) |