Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.00 | 116.68 | 114.92 | 116.42 | 1,817,200 | +1.37(+1.19%) |
Sep 27, 2019 | 116.32 | 117.21 | 114.25 | 115.05 | 1,830,537 | -1.52(-1.30%) |
Sep 26, 2019 | 114.79 | 117.46 | 113.47 | 116.57 | 1,912,183 | +1.78(+1.55%) |
Sep 25, 2019 | 111.91 | 115.05 | 110.57 | 114.79 | 1,761,331 | +2.70(+2.41%) |
Sep 24, 2019 | 112.95 | 113.80 | 110.77 | 112.09 | 2,292,005 | -0.64(-0.57%) |
Sep 23, 2019 | 114.19 | 115.02 | 112.61 | 112.73 | 2,711,711 | -1.62(-1.42%) |
Sep 20, 2019 | 115.31 | 115.61 | 112.26 | 114.36 | 28,117,674 | -0.70(-0.61%) |
Sep 19, 2019 | 113.25 | 116.11 | 113.02 | 115.06 | 3,340,891 | +1.34(+1.18%) |
Sep 18, 2019 | 114.30 | 115.44 | 112.21 | 113.72 | 7,838,771 | +6.22(+5.78%) |
Sep 17, 2019 | 106.44 | 108.28 | 104.86 | 107.50 | 794,105 | +0.76(+0.71%) |
Sep 16, 2019 | 105.42 | 109.60 | 104.40 | 106.74 | 1,242,816 | +1.22(+1.15%) |
Sep 13, 2019 | 107.58 | 107.67 | 104.83 | 105.53 | 1,013,612 | -2.47(-2.28%) |
Sep 12, 2019 | 106.54 | 108.28 | 104.91 | 107.99 | 699,762 | +1.43(+1.34%) |
Sep 11, 2019 | 105.56 | 106.67 | 104.00 | 106.56 | 736,376 | +1.24(+1.18%) |
Sep 10, 2019 | 110.19 | 110.40 | 104.63 | 105.33 | 1,025,122 | -5.68(-5.12%) |
Sep 09, 2019 | 112.41 | 112.72 | 110.19 | 111.00 | 625,035 | -0.83(-0.74%) |
Sep 06, 2019 | 112.33 | 112.33 | 111.04 | 111.84 | 698,254 | -0.08(-0.07%) |
Sep 05, 2019 | 112.67 | 113.35 | 111.08 | 111.91 | 615,806 | +0.39(+0.35%) |
Sep 04, 2019 | 110.54 | 112.08 | 110.24 | 111.52 | 956,808 | +1.93(+1.76%) |
Sep 03, 2019 | 109.12 | 109.89 | 107.64 | 109.60 | 751,284 | +0.49(+0.45%) |
Aug 30, 2019 | 109.13 | 110.05 | 107.30 | 109.11 | 1,164,463 | +0.76(+0.70%) |
Aug 29, 2019 | 107.34 | 108.87 | 107.34 | 108.35 | 813,229 | +2.80(+2.66%) |
Aug 28, 2019 | 105.93 | 106.26 | 105.33 | 105.55 | 622,733 | -0.80(-0.76%) |
Aug 27, 2019 | 107.42 | 107.66 | 106.26 | 106.35 | 848,912 | -0.18(-0.17%) |
Aug 26, 2019 | 107.83 | 107.83 | 105.72 | 106.53 | 638,797 | +0.51(+0.48%) |
Aug 23, 2019 | 108.84 | 109.30 | 105.56 | 106.02 | 539,887 | -3.77(-3.44%) |
Aug 22, 2019 | 109.26 | 111.14 | 108.66 | 109.79 | 539,152 | +0.60(+0.55%) |
Aug 21, 2019 | 108.14 | 109.95 | 107.76 | 109.19 | 345,008 | +2.03(+1.89%) |
Aug 20, 2019 | 107.97 | 108.74 | 107.04 | 107.16 | 394,176 | -0.55(-0.51%) |
Aug 19, 2019 | 106.80 | 109.19 | 106.50 | 107.71 | 767,839 | +2.47(+2.35%) |
Aug 16, 2019 | 102.98 | 105.80 | 102.77 | 105.24 | 532,873 | +2.80(+2.73%) |
Aug 15, 2019 | 103.55 | 104.29 | 102.09 | 102.44 | 543,389 | -1.22(-1.17%) |
Aug 14, 2019 | 104.33 | 105.61 | 103.40 | 103.66 | 586,532 | -3.15(-2.95%) |
Aug 13, 2019 | 105.54 | 108.01 | 104.48 | 106.80 | 744,900 | +0.93(+0.88%) |
Aug 12, 2019 | 107.42 | 107.77 | 105.47 | 105.87 | 508,558 | -2.23(-2.07%) |
Aug 09, 2019 | 105.47 | 108.69 | 104.62 | 108.10 | 774,211 | +1.91(+1.80%) |
Aug 08, 2019 | 103.61 | 106.54 | 103.18 | 106.19 | 1,552,208 | +3.82(+3.73%) |
Aug 07, 2019 | 100.56 | 102.85 | 99.87 | 102.38 | 673,001 | +0.29(+0.29%) |
Aug 06, 2019 | 101.79 | 102.94 | 101.60 | 102.08 | 853,452 | +0.76(+0.75%) |
Aug 05, 2019 | 105.24 | 105.38 | 100.68 | 101.32 | 1,038,278 | -8.30(-7.57%) |
Aug 02, 2019 | 110.66 | 110.83 | 107.21 | 109.62 | 844,150 | -2.05(-1.84%) |
Aug 01, 2019 | 111.66 | 113.84 | 111.00 | 111.67 | 1,393,075 | +0.34(+0.30%) |
Jul 31, 2019 | 108.55 | 112.81 | 108.55 | 111.34 | 1,170,370 | +4.31(+4.03%) |
Jul 30, 2019 | 106.06 | 107.39 | 105.64 | 107.02 | 1,454,675 | +0.63(+0.59%) |
Jul 29, 2019 | 107.78 | 107.91 | 106.09 | 106.39 | 747,772 | -1.44(-1.34%) |
Jul 26, 2019 | 108.95 | 109.28 | 107.76 | 107.83 | 444,043 | +0.22(+0.20%) |
Jul 25, 2019 | 106.47 | 107.88 | 105.97 | 107.61 | 447,812 | +0.57(+0.54%) |
Jul 24, 2019 | 106.67 | 107.46 | 106.31 | 107.04 | 644,013 | -0.06(-0.05%) |
Jul 23, 2019 | 106.29 | 107.15 | 105.67 | 107.10 | 621,157 | +1.27(+1.20%) |
Jul 22, 2019 | 106.70 | 106.97 | 105.76 | 105.82 | 619,982 | -0.19(-0.18%) |
Jul 19, 2019 | 106.47 | 107.94 | 106.01 | 106.01 | 657,044 | +0.09(+0.09%) |
Jul 18, 2019 | 106.65 | 106.87 | 104.92 | 105.92 | 1,177,601 | -1.01(-0.94%) |
Jul 17, 2019 | 107.55 | 107.98 | 106.83 | 106.93 | 690,521 | -0.83(-0.77%) |
Jul 16, 2019 | 108.90 | 109.23 | 107.46 | 107.76 | 920,728 | -1.47(-1.35%) |
Jul 15, 2019 | 109.51 | 109.74 | 108.36 | 109.23 | 1,046,282 | -0.28(-0.26%) |
Jul 12, 2019 | 107.18 | 109.62 | 107.08 | 109.51 | 695,357 | +2.50(+2.33%) |
Jul 11, 2019 | 106.18 | 107.27 | 104.72 | 107.01 | 701,258 | +1.05(+0.99%) |
Jul 10, 2019 | 106.61 | 107.20 | 105.27 | 105.97 | 878,488 | -0.28(-0.27%) |
Jul 09, 2019 | 103.30 | 106.58 | 102.98 | 106.25 | 1,317,072 | +2.22(+2.14%) |
Jul 08, 2019 | 106.56 | 106.56 | 103.76 | 104.02 | 763,876 | -3.19(-2.98%) |
Jul 05, 2019 | 106.68 | 107.35 | 106.03 | 107.22 | 685,169 | +0.24(+0.22%) |
Jul 03, 2019 | 106.44 | 107.74 | 106.27 | 106.98 | 650,040 | +0.76(+0.72%) |
Jul 02, 2019 | 106.07 | 106.70 | 105.68 | 106.22 | 773,480 | +0.27(+0.26%) |