Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.61 | 122.96 | 118.25 | 121.76 | 51,787 | +1.92(+1.60%) |
Sep 27, 2019 | 119.53 | 121.88 | 118.61 | 119.84 | 28,931 | +0.44(+0.37%) |
Sep 26, 2019 | 119.77 | 122.12 | 117.73 | 119.41 | 20,740 | -0.36(-0.30%) |
Sep 25, 2019 | 119.36 | 120.00 | 118.38 | 119.77 | 21,873 | +0.16(+0.13%) |
Sep 24, 2019 | 120.44 | 120.86 | 118.97 | 119.61 | 23,053 | -0.24(-0.20%) |
Sep 23, 2019 | 119.13 | 120.08 | 118.45 | 119.84 | 38,264 | +1.76(+1.49%) |
Sep 20, 2019 | 119.56 | 119.77 | 116.65 | 118.09 | 121,889 | -1.08(-0.90%) |
Sep 19, 2019 | 119.92 | 120.80 | 117.45 | 119.17 | 23,387 | -0.36(-0.30%) |
Sep 18, 2019 | 120.80 | 121.36 | 118.17 | 119.53 | 25,113 | -0.52(-0.43%) |
Sep 17, 2019 | 119.64 | 120.78 | 116.81 | 120.04 | 37,856 | +0.20(+0.17%) |
Sep 16, 2019 | 122.24 | 123.76 | 119.64 | 119.84 | 26,636 | -1.64(-1.35%) |
Sep 13, 2019 | 115.57 | 122.24 | 115.57 | 121.48 | 32,238 | +6.15(+5.33%) |
Sep 12, 2019 | 115.77 | 117.57 | 114.58 | 115.33 | 43,833 | +0.48(+0.42%) |
Sep 11, 2019 | 110.46 | 115.09 | 109.46 | 114.85 | 38,861 | +4.51(+4.09%) |
Sep 10, 2019 | 108.19 | 110.58 | 106.23 | 110.34 | 31,144 | +1.68(+1.54%) |
Sep 09, 2019 | 110.98 | 111.38 | 106.23 | 108.67 | 37,684 | -1.80(-1.63%) |
Sep 06, 2019 | 114.22 | 114.45 | 110.22 | 110.46 | 44,963 | -4.15(-3.62%) |
Sep 05, 2019 | 115.01 | 115.73 | 112.98 | 114.61 | 33,726 | -0.56(-0.49%) |
Sep 04, 2019 | 115.65 | 116.53 | 114.45 | 115.17 | 22,099 | -0.24(-0.21%) |
Sep 03, 2019 | 117.05 | 118.09 | 115.01 | 115.41 | 32,616 | -1.56(-1.33%) |
Aug 30, 2019 | 115.77 | 117.05 | 114.10 | 116.97 | 35,344 | +1.72(+1.49%) |
Aug 29, 2019 | 116.09 | 116.97 | 115.01 | 115.25 | 38,819 | -0.52(-0.45%) |
Aug 28, 2019 | 114.33 | 116.69 | 114.02 | 115.77 | 50,515 | +1.08(+0.94%) |
Aug 27, 2019 | 115.33 | 116.23 | 114.35 | 114.69 | 42,438 | +0.44(+0.39%) |
Aug 26, 2019 | 112.38 | 115.05 | 111.70 | 114.25 | 52,615 | +3.27(+2.95%) |
Aug 23, 2019 | 114.53 | 114.58 | 110.22 | 110.98 | 74,896 | -3.59(-3.14%) |
Aug 22, 2019 | 115.13 | 116.13 | 113.94 | 114.58 | 37,431 | -0.48(-0.42%) |
Aug 21, 2019 | 115.53 | 116.25 | 113.90 | 115.05 | 29,088 | -0.44(-0.38%) |
Aug 20, 2019 | 116.09 | 116.69 | 114.97 | 115.49 | 36,328 | -0.08(-0.07%) |
Aug 19, 2019 | 115.73 | 117.09 | 114.18 | 115.57 | 33,901 | +0.40(+0.35%) |
Aug 16, 2019 | 114.42 | 116.81 | 112.76 | 115.17 | 35,770 | +1.28(+1.12%) |
Aug 15, 2019 | 113.66 | 115.17 | 111.02 | 113.90 | 36,471 | +0.12(+0.11%) |
Aug 14, 2019 | 115.37 | 115.41 | 111.26 | 113.78 | 49,497 | -0.02(-0.02%) |
Aug 13, 2019 | 114.66 | 115.40 | 112.43 | 113.80 | 33,353 | -0.90(-0.78%) |
Aug 12, 2019 | 114.27 | 115.01 | 111.53 | 114.69 | 24,664 | +0.59(+0.51%) |
Aug 09, 2019 | 111.77 | 117.35 | 111.77 | 114.11 | 95,046 | +1.09(+0.97%) |
Aug 08, 2019 | 115.98 | 118.64 | 111.33 | 113.02 | 400,275 | -1.72(-1.50%) |
Aug 07, 2019 | 125.01 | 127.70 | 114.07 | 114.73 | 169,527 | -13.48(-10.51%) |
Aug 06, 2019 | 127.27 | 128.91 | 126.06 | 128.21 | 10,226 | +0.94(+0.74%) |
Aug 05, 2019 | 130.91 | 131.45 | 125.71 | 127.27 | 29,525 | -3.67(-2.80%) |
Aug 02, 2019 | 131.84 | 132.39 | 129.70 | 130.95 | 17,534 | +0.00(+0.00%) |
Aug 01, 2019 | 127.94 | 132.12 | 127.94 | 130.95 | 28,700 | +2.54(+1.98%) |
Jul 31, 2019 | 130.28 | 130.91 | 126.75 | 128.41 | 17,221 | -1.88(-1.44%) |
Jul 30, 2019 | 126.96 | 131.65 | 125.91 | 130.28 | 19,964 | -0.78(-0.60%) |
Jul 29, 2019 | 130.36 | 133.37 | 129.42 | 131.06 | 18,271 | +1.05(+0.81%) |
Jul 26, 2019 | 126.73 | 132.98 | 125.83 | 130.01 | 30,385 | +1.09(+0.85%) |
Jul 25, 2019 | 131.53 | 132.04 | 128.91 | 128.91 | 15,579 | -1.60(-1.23%) |
Jul 24, 2019 | 129.85 | 130.63 | 127.98 | 130.52 | 12,057 | +0.98(+0.75%) |
Jul 23, 2019 | 128.68 | 129.77 | 127.55 | 129.54 | 12,239 | +1.09(+0.85%) |
Jul 22, 2019 | 129.03 | 130.15 | 126.96 | 128.45 | 24,869 | -0.39(-0.30%) |
Jul 19, 2019 | 124.42 | 132.08 | 124.42 | 128.84 | 83,962 | +4.84(+3.91%) |
Jul 18, 2019 | 123.29 | 124.54 | 120.12 | 123.99 | 11,987 | +0.47(+0.38%) |
Jul 17, 2019 | 125.98 | 127.12 | 122.70 | 123.52 | 14,761 | -1.95(-1.56%) |
Jul 16, 2019 | 125.67 | 128.21 | 124.62 | 125.48 | 31,981 | -0.31(-0.25%) |
Jul 15, 2019 | 127.35 | 128.29 | 125.20 | 125.79 | 21,013 | -1.25(-0.98%) |
Jul 12, 2019 | 126.26 | 128.88 | 125.20 | 127.04 | 11,237 | +1.17(+0.93%) |
Jul 11, 2019 | 127.55 | 128.23 | 123.11 | 125.87 | 11,540 | -1.60(-1.26%) |
Jul 10, 2019 | 126.96 | 129.75 | 125.93 | 127.47 | 16,701 | +1.56(+1.24%) |
Jul 09, 2019 | 122.94 | 127.23 | 122.86 | 125.91 | 16,997 | +2.97(+2.41%) |
Jul 08, 2019 | 120.91 | 123.76 | 120.78 | 122.94 | 11,048 | +1.88(+1.55%) |
Jul 05, 2019 | 121.61 | 122.08 | 118.91 | 121.06 | 8,677 | -0.82(-0.67%) |
Jul 03, 2019 | 119.77 | 121.96 | 119.19 | 121.88 | 8,370 | +2.77(+2.33%) |
Jul 02, 2019 | 118.44 | 120.94 | 117.59 | 119.11 | 16,190 | +0.78(+0.66%) |