Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.06 | 115.36 | 113.28 | 113.66 | 655,715 | -2.08(-1.80%) |
Sep 27, 2019 | 112.63 | 117.36 | 112.56 | 115.74 | 986,835 | +2.72(+2.41%) |
Sep 26, 2019 | 112.44 | 114.64 | 112.29 | 113.01 | 780,033 | +0.91(+0.81%) |
Sep 25, 2019 | 114.94 | 116.83 | 111.57 | 112.10 | 960,035 | -2.74(-2.39%) |
Sep 24, 2019 | 110.71 | 115.64 | 110.25 | 114.85 | 1,217,612 | +3.09(+2.76%) |
Sep 23, 2019 | 111.95 | 112.63 | 111.08 | 111.76 | 426,626 | -0.11(-0.10%) |
Sep 20, 2019 | 109.20 | 112.48 | 108.97 | 111.87 | 769,848 | +2.37(+2.17%) |
Sep 19, 2019 | 109.39 | 109.84 | 108.11 | 109.50 | 500,603 | -0.23(-0.21%) |
Sep 18, 2019 | 110.18 | 112.51 | 109.69 | 109.73 | 659,526 | +0.00(+0.00%) |
Sep 17, 2019 | 110.74 | 111.16 | 109.65 | 109.73 | 335,067 | -1.02(-0.92%) |
Sep 16, 2019 | 111.20 | 111.38 | 110.29 | 110.74 | 454,262 | +1.05(+0.96%) |
Sep 13, 2019 | 109.28 | 109.99 | 108.75 | 109.69 | 468,619 | +0.75(+0.69%) |
Sep 12, 2019 | 108.49 | 109.20 | 107.24 | 108.94 | 932,291 | -0.83(-0.75%) |
Sep 11, 2019 | 111.46 | 111.99 | 109.69 | 109.77 | 483,711 | -2.07(-1.85%) |
Sep 10, 2019 | 112.48 | 113.94 | 111.80 | 111.84 | 639,111 | +0.60(+0.54%) |
Sep 09, 2019 | 110.10 | 112.40 | 109.99 | 111.23 | 421,215 | +0.53(+0.48%) |
Sep 06, 2019 | 110.25 | 111.23 | 110.13 | 110.71 | 437,351 | +0.15(+0.14%) |
Sep 05, 2019 | 112.17 | 112.29 | 109.88 | 110.56 | 867,926 | -4.14(-3.61%) |
Sep 04, 2019 | 115.83 | 116.47 | 114.55 | 114.70 | 536,137 | -3.27(-2.78%) |
Sep 03, 2019 | 117.33 | 118.80 | 116.20 | 117.97 | 786,414 | +2.26(+1.95%) |
Aug 30, 2019 | 114.02 | 117.11 | 113.98 | 115.71 | 836,820 | +0.41(+0.36%) |
Aug 29, 2019 | 115.94 | 116.81 | 114.55 | 115.30 | 1,183,047 | -3.50(-2.95%) |
Aug 28, 2019 | 120.49 | 121.62 | 118.42 | 118.80 | 681,132 | -0.75(-0.63%) |
Aug 27, 2019 | 117.59 | 120.61 | 117.11 | 119.55 | 1,260,868 | +0.41(+0.35%) |
Aug 26, 2019 | 120.04 | 121.51 | 119.14 | 119.14 | 1,031,993 | -3.54(-2.88%) |
Aug 23, 2019 | 117.03 | 123.47 | 115.03 | 122.68 | 1,711,789 | +7.19(+6.23%) |
Aug 22, 2019 | 114.36 | 117.29 | 113.79 | 115.49 | 722,763 | +0.71(+0.62%) |
Aug 21, 2019 | 114.73 | 115.53 | 113.98 | 114.77 | 550,502 | -1.99(-1.71%) |
Aug 20, 2019 | 115.53 | 116.84 | 114.79 | 116.77 | 581,560 | +1.54(+1.34%) |
Aug 19, 2019 | 115.53 | 116.20 | 114.51 | 115.22 | 613,124 | -3.54(-2.98%) |
Aug 16, 2019 | 120.57 | 120.62 | 118.16 | 118.76 | 578,043 | -3.84(-3.13%) |
Aug 15, 2019 | 121.85 | 124.52 | 121.25 | 122.60 | 1,075,806 | +0.23(+0.18%) |
Aug 14, 2019 | 119.25 | 122.75 | 118.46 | 122.38 | 1,390,194 | +7.00(+6.07%) |
Aug 13, 2019 | 120.91 | 121.17 | 113.79 | 115.37 | 1,212,102 | -5.31(-4.40%) |
Aug 12, 2019 | 119.48 | 121.81 | 118.80 | 120.68 | 843,065 | +2.60(+2.20%) |
Aug 09, 2019 | 116.99 | 119.78 | 116.13 | 118.08 | 1,058,113 | +2.30(+1.98%) |
Aug 08, 2019 | 119.85 | 120.53 | 115.75 | 115.79 | 877,682 | -5.57(-4.59%) |
Aug 07, 2019 | 124.97 | 126.78 | 120.64 | 121.36 | 1,563,351 | -1.51(-1.23%) |
Aug 06, 2019 | 123.47 | 125.35 | 121.58 | 122.86 | 1,259,138 | -8.13(-6.21%) |
Aug 05, 2019 | 122.38 | 127.76 | 122.34 | 131.00 | 1,705,831 | +13.55(+11.54%) |
Aug 02, 2019 | 115.75 | 118.84 | 115.56 | 117.44 | 1,608,395 | +3.16(+2.77%) |
Aug 01, 2019 | 112.55 | 115.19 | 108.41 | 114.28 | 1,855,485 | +1.43(+1.27%) |
Jul 31, 2019 | 109.31 | 114.92 | 109.16 | 112.85 | 1,365,820 | +2.94(+2.67%) |
Jul 30, 2019 | 110.56 | 110.71 | 109.03 | 109.92 | 432,469 | +1.02(+0.93%) |
Jul 29, 2019 | 108.33 | 110.25 | 108.30 | 108.90 | 432,476 | +0.72(+0.66%) |
Jul 26, 2019 | 109.05 | 109.16 | 107.85 | 108.18 | 664,515 | -2.30(-2.08%) |
Jul 25, 2019 | 109.09 | 110.82 | 109.09 | 110.48 | 587,127 | +2.15(+1.98%) |
Jul 24, 2019 | 110.67 | 110.71 | 108.30 | 108.33 | 660,237 | -1.51(-1.37%) |
Jul 23, 2019 | 110.07 | 111.57 | 109.84 | 109.84 | 666,842 | -1.39(-1.25%) |
Jul 22, 2019 | 112.51 | 112.55 | 110.86 | 111.23 | 475,229 | -2.00(-1.76%) |
Jul 19, 2019 | 109.80 | 113.27 | 109.80 | 113.23 | 616,085 | +1.88(+1.69%) |
Jul 18, 2019 | 112.70 | 113.42 | 111.01 | 111.35 | 755,695 | -0.34(-0.30%) |
Jul 17, 2019 | 110.56 | 111.69 | 110.14 | 111.69 | 458,343 | +1.09(+0.99%) |
Jul 16, 2019 | 109.77 | 111.20 | 109.48 | 110.59 | 474,557 | +1.17(+1.07%) |
Jul 15, 2019 | 109.58 | 110.18 | 109.35 | 109.43 | 298,209 | -0.68(-0.61%) |
Jul 12, 2019 | 111.16 | 111.31 | 110.03 | 110.10 | 566,461 | -1.24(-1.12%) |
Jul 11, 2019 | 110.78 | 112.02 | 110.29 | 111.35 | 803,825 | +0.19(+0.17%) |
Jul 10, 2019 | 111.99 | 112.44 | 110.48 | 111.16 | 1,505,730 | -2.18(-1.93%) |
Jul 09, 2019 | 115.67 | 115.79 | 113.08 | 113.34 | 509,012 | -1.17(-1.02%) |
Jul 08, 2019 | 114.28 | 115.41 | 114.28 | 114.51 | 345,266 | +1.66(+1.47%) |
Jul 05, 2019 | 113.94 | 114.81 | 112.48 | 112.85 | 577,831 | +0.38(+0.33%) |
Jul 03, 2019 | 113.53 | 113.76 | 112.40 | 112.48 | 473,613 | -1.62(-1.42%) |
Jul 02, 2019 | 115.11 | 115.71 | 114.06 | 114.09 | 622,214 | -0.87(-0.75%) |