Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 130.43 | 133.23 | 130.43 | 131.84 | 177,845 | +1.30(+1.00%) |
Sep 27, 2019 | 130.65 | 132.65 | 129.96 | 130.54 | 132,000 | +0.46(+0.35%) |
Sep 26, 2019 | 130.30 | 130.86 | 129.62 | 130.08 | 106,831 | -0.43(-0.33%) |
Sep 25, 2019 | 128.47 | 131.65 | 128.33 | 130.51 | 145,957 | +2.84(+2.22%) |
Sep 24, 2019 | 126.95 | 129.42 | 126.31 | 127.67 | 385,714 | +0.32(+0.25%) |
Sep 23, 2019 | 129.96 | 130.62 | 127.08 | 127.35 | 237,168 | -2.44(-1.88%) |
Sep 20, 2019 | 131.74 | 132.58 | 129.61 | 129.79 | 298,400 | -2.18(-1.65%) |
Sep 19, 2019 | 132.00 | 134.37 | 131.19 | 131.97 | 143,568 | -0.03(-0.02%) |
Sep 18, 2019 | 131.76 | 132.10 | 128.82 | 132.00 | 129,619 | +0.61(+0.46%) |
Sep 17, 2019 | 130.04 | 131.65 | 127.89 | 131.39 | 139,403 | +1.26(+0.97%) |
Sep 16, 2019 | 125.40 | 130.87 | 125.19 | 130.13 | 230,133 | +3.19(+2.51%) |
Sep 13, 2019 | 131.15 | 132.42 | 124.51 | 126.94 | 489,700 | +0.33(+0.26%) |
Sep 12, 2019 | 126.78 | 129.59 | 124.18 | 126.61 | 293,132 | +0.20(+0.16%) |
Sep 11, 2019 | 120.78 | 126.68 | 120.34 | 126.41 | 246,863 | +5.77(+4.78%) |
Sep 10, 2019 | 118.79 | 122.00 | 116.70 | 120.64 | 254,133 | +1.40(+1.17%) |
Sep 09, 2019 | 117.41 | 120.14 | 116.36 | 119.24 | 235,183 | +1.79(+1.52%) |
Sep 06, 2019 | 113.56 | 118.60 | 113.56 | 117.45 | 178,000 | +4.10(+3.62%) |
Sep 05, 2019 | 116.06 | 116.65 | 112.56 | 113.35 | 212,658 | -1.59(-1.38%) |
Sep 04, 2019 | 112.30 | 116.53 | 112.30 | 114.94 | 248,142 | +4.03(+3.63%) |
Sep 03, 2019 | 113.56 | 115.34 | 108.49 | 110.91 | 297,717 | -3.78(-3.30%) |
Aug 30, 2019 | 115.00 | 115.61 | 113.39 | 114.69 | 205,000 | +0.31(+0.27%) |
Aug 29, 2019 | 114.12 | 115.26 | 112.09 | 114.38 | 201,961 | +1.62(+1.44%) |
Aug 28, 2019 | 112.03 | 114.83 | 110.65 | 112.76 | 372,089 | +0.57(+0.51%) |
Aug 27, 2019 | 122.00 | 122.00 | 111.62 | 112.19 | 559,691 | -9.66(-7.93%) |
Aug 26, 2019 | 116.48 | 121.86 | 116.03 | 121.85 | 273,707 | +6.45(+5.59%) |
Aug 23, 2019 | 117.54 | 120.00 | 114.72 | 115.40 | 324,300 | -3.21(-2.71%) |
Aug 22, 2019 | 117.73 | 120.16 | 117.52 | 118.61 | 216,886 | +1.36(+1.16%) |
Aug 21, 2019 | 117.92 | 119.22 | 116.31 | 117.25 | 199,820 | +0.58(+0.50%) |
Aug 20, 2019 | 117.51 | 118.89 | 115.90 | 116.67 | 158,854 | -0.87(-0.74%) |
Aug 19, 2019 | 118.56 | 121.40 | 116.00 | 117.54 | 284,423 | +0.50(+0.43%) |
Aug 16, 2019 | 116.23 | 120.48 | 116.23 | 117.04 | 226,300 | +1.61(+1.39%) |
Aug 15, 2019 | 115.63 | 119.51 | 115.27 | 115.43 | 339,546 | +0.45(+0.39%) |
Aug 14, 2019 | 119.00 | 119.84 | 113.77 | 114.98 | 458,291 | -6.30(-5.19%) |
Aug 13, 2019 | 118.16 | 121.79 | 118.16 | 121.28 | 193,838 | +2.81(+2.37%) |
Aug 12, 2019 | 117.00 | 118.94 | 115.88 | 118.47 | 187,484 | +1.89(+1.62%) |
Aug 09, 2019 | 112.96 | 117.54 | 111.66 | 116.58 | 200,400 | +3.07(+2.70%) |
Aug 08, 2019 | 107.83 | 114.34 | 107.20 | 113.51 | 224,830 | +5.97(+5.55%) |
Aug 07, 2019 | 106.16 | 107.78 | 104.72 | 107.54 | 234,491 | +1.70(+1.61%) |
Aug 06, 2019 | 103.08 | 106.38 | 103.08 | 105.84 | 218,083 | +3.37(+3.29%) |
Aug 05, 2019 | 102.66 | 104.23 | 99.91 | 102.47 | 392,674 | -2.69(-2.56%) |
Aug 02, 2019 | 105.19 | 106.21 | 103.13 | 105.16 | 362,100 | +1.77(+1.71%) |
Aug 01, 2019 | 104.80 | 120.44 | 95.39 | 103.39 | 1,111,089 | +6.94(+7.20%) |
Jul 31, 2019 | 94.92 | 97.68 | 94.92 | 96.45 | 313,123 | +1.45(+1.53%) |
Jul 30, 2019 | 94.12 | 95.23 | 93.81 | 95.00 | 137,997 | +0.09(+0.09%) |
Jul 29, 2019 | 94.45 | 95.60 | 93.47 | 94.91 | 105,989 | +0.23(+0.24%) |
Jul 26, 2019 | 93.61 | 95.63 | 93.58 | 94.68 | 103,900 | +1.51(+1.62%) |
Jul 25, 2019 | 95.05 | 96.40 | 92.84 | 93.17 | 97,994 | -2.22(-2.33%) |
Jul 24, 2019 | 93.44 | 97.23 | 92.22 | 95.39 | 120,698 | +1.77(+1.89%) |
Jul 23, 2019 | 90.57 | 93.70 | 89.50 | 93.62 | 125,536 | +3.25(+3.60%) |
Jul 22, 2019 | 89.98 | 91.68 | 89.23 | 90.37 | 128,418 | +0.60(+0.67%) |
Jul 19, 2019 | 90.12 | 91.72 | 89.26 | 89.77 | 133,800 | +0.23(+0.26%) |
Jul 18, 2019 | 92.24 | 94.48 | 89.43 | 89.54 | 163,963 | -2.97(-3.21%) |
Jul 17, 2019 | 91.22 | 93.41 | 90.51 | 92.51 | 172,487 | +1.74(+1.92%) |
Jul 16, 2019 | 91.02 | 91.32 | 90.16 | 90.77 | 119,746 | -0.18(-0.20%) |
Jul 15, 2019 | 89.33 | 91.22 | 88.47 | 90.95 | 168,593 | +1.96(+2.20%) |
Jul 12, 2019 | 89.05 | 91.08 | 88.90 | 88.99 | 245,200 | +0.13(+0.15%) |
Jul 11, 2019 | 91.64 | 92.44 | 88.42 | 88.86 | 122,344 | -3.06(-3.33%) |
Jul 10, 2019 | 90.86 | 93.56 | 90.70 | 91.92 | 148,216 | +1.25(+1.38%) |
Jul 09, 2019 | 91.12 | 91.39 | 88.98 | 90.67 | 155,829 | -1.11(-1.21%) |
Jul 08, 2019 | 93.06 | 93.39 | 91.12 | 91.78 | 115,622 | -1.66(-1.78%) |
Jul 05, 2019 | 91.44 | 93.67 | 90.95 | 93.44 | 97,300 | +1.45(+1.58%) |
Jul 03, 2019 | 91.60 | 92.76 | 91.49 | 91.99 | 61,900 | +0.73(+0.80%) |
Jul 02, 2019 | 90.35 | 91.54 | 88.91 | 91.26 | 138,818 | +0.89(+0.98%) |