Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.63 | 99.77 | 97.77 | 98.20 | 875,352 | -1.16(-1.17%) |
Sep 27, 2019 | 101.14 | 101.78 | 98.92 | 99.36 | 455,500 | -0.64(-0.64%) |
Sep 26, 2019 | 105.00 | 105.00 | 99.94 | 100.00 | 1,027,942 | -4.99(-4.75%) |
Sep 25, 2019 | 114.08 | 114.08 | 104.65 | 104.99 | 776,266 | -9.24(-8.09%) |
Sep 24, 2019 | 112.96 | 115.21 | 112.36 | 114.23 | 332,336 | +1.69(+1.50%) |
Sep 23, 2019 | 110.86 | 113.07 | 110.06 | 112.54 | 285,083 | +1.24(+1.11%) |
Sep 20, 2019 | 112.42 | 112.42 | 110.58 | 111.30 | 557,800 | -0.72(-0.64%) |
Sep 19, 2019 | 111.98 | 112.55 | 111.74 | 112.02 | 259,956 | +0.24(+0.21%) |
Sep 18, 2019 | 111.33 | 112.27 | 110.76 | 111.78 | 285,620 | +0.16(+0.14%) |
Sep 17, 2019 | 109.31 | 111.67 | 108.10 | 111.62 | 348,342 | +2.39(+2.19%) |
Sep 16, 2019 | 109.58 | 111.51 | 109.17 | 109.23 | 202,397 | -1.00(-0.91%) |
Sep 13, 2019 | 110.13 | 111.72 | 108.47 | 110.23 | 242,800 | +0.16(+0.15%) |
Sep 12, 2019 | 110.66 | 110.66 | 108.33 | 110.07 | 270,274 | -0.09(-0.08%) |
Sep 11, 2019 | 109.57 | 111.09 | 109.29 | 110.16 | 277,332 | +0.54(+0.49%) |
Sep 10, 2019 | 113.40 | 113.99 | 105.55 | 109.62 | 747,296 | -4.85(-4.24%) |
Sep 09, 2019 | 109.98 | 114.58 | 104.20 | 114.47 | 2,544,516 | +3.27(+2.94%) |
Sep 06, 2019 | 115.53 | 115.53 | 110.50 | 111.20 | 719,600 | -4.66(-4.02%) |
Sep 05, 2019 | 115.59 | 117.86 | 115.58 | 115.86 | 328,065 | -0.84(-0.72%) |
Sep 04, 2019 | 123.18 | 123.48 | 115.00 | 116.70 | 648,238 | -6.19(-5.04%) |
Sep 03, 2019 | 125.13 | 126.02 | 120.80 | 122.89 | 279,745 | -2.71(-2.16%) |
Aug 30, 2019 | 127.88 | 129.55 | 124.34 | 125.60 | 187,700 | -2.29(-1.79%) |
Aug 29, 2019 | 128.89 | 130.07 | 127.36 | 127.89 | 269,671 | -0.33(-0.26%) |
Aug 28, 2019 | 126.35 | 132.72 | 125.90 | 128.22 | 221,282 | +1.28(+1.01%) |
Aug 27, 2019 | 126.40 | 127.19 | 124.73 | 126.94 | 312,451 | +0.93(+0.74%) |
Aug 26, 2019 | 129.85 | 129.85 | 125.57 | 126.01 | 366,750 | +0.26(+0.21%) |
Aug 23, 2019 | 131.52 | 132.12 | 125.48 | 125.75 | 247,200 | -5.53(-4.21%) |
Aug 22, 2019 | 129.32 | 131.44 | 129.21 | 131.28 | 232,703 | +1.78(+1.37%) |
Aug 21, 2019 | 129.13 | 129.98 | 127.57 | 129.50 | 154,844 | +1.26(+0.98%) |
Aug 20, 2019 | 128.27 | 128.60 | 127.38 | 128.24 | 182,993 | -0.28(-0.22%) |
Aug 19, 2019 | 128.50 | 129.71 | 127.61 | 128.52 | 267,869 | +0.86(+0.67%) |
Aug 16, 2019 | 127.81 | 128.63 | 127.08 | 127.66 | 144,200 | +0.21(+0.16%) |
Aug 15, 2019 | 125.83 | 128.80 | 124.69 | 127.45 | 278,710 | +2.07(+1.65%) |
Aug 14, 2019 | 124.53 | 126.75 | 124.04 | 125.38 | 246,504 | -0.58(-0.46%) |
Aug 13, 2019 | 124.00 | 126.86 | 123.56 | 125.96 | 206,349 | +1.62(+1.30%) |
Aug 12, 2019 | 125.09 | 126.21 | 123.88 | 124.34 | 128,181 | -1.54(-1.22%) |
Aug 09, 2019 | 124.18 | 128.97 | 124.18 | 125.88 | 303,300 | +1.00(+0.80%) |
Aug 08, 2019 | 123.28 | 125.00 | 122.80 | 124.88 | 499,171 | +2.34(+1.91%) |
Aug 07, 2019 | 124.09 | 125.00 | 117.24 | 122.54 | 572,656 | +2.46(+2.05%) |
Aug 06, 2019 | 116.79 | 120.31 | 115.74 | 120.08 | 331,392 | +4.10(+3.54%) |
Aug 05, 2019 | 114.20 | 116.29 | 112.45 | 115.98 | 556,736 | +0.95(+0.83%) |
Aug 02, 2019 | 114.84 | 116.47 | 114.52 | 115.03 | 238,100 | -0.08(-0.07%) |
Aug 01, 2019 | 111.74 | 117.03 | 110.01 | 115.11 | 1,055,983 | +6.34(+5.83%) |
Jul 31, 2019 | 127.73 | 127.90 | 108.00 | 108.77 | 2,043,042 | -19.73(-15.35%) |
Jul 30, 2019 | 127.14 | 128.65 | 127.04 | 128.50 | 128,634 | +1.13(+0.89%) |
Jul 29, 2019 | 126.96 | 127.99 | 126.54 | 127.37 | 323,627 | +0.42(+0.33%) |
Jul 26, 2019 | 127.32 | 128.12 | 126.56 | 126.95 | 192,700 | -0.03(-0.02%) |
Jul 25, 2019 | 127.58 | 128.01 | 126.69 | 126.98 | 130,572 | -0.91(-0.71%) |
Jul 24, 2019 | 126.83 | 128.08 | 126.47 | 127.89 | 121,525 | +1.06(+0.84%) |
Jul 23, 2019 | 127.14 | 128.02 | 126.51 | 126.83 | 281,334 | +0.23(+0.18%) |
Jul 22, 2019 | 126.84 | 128.50 | 126.39 | 126.60 | 286,818 | +0.13(+0.10%) |
Jul 19, 2019 | 125.10 | 127.83 | 124.50 | 126.47 | 343,400 | +1.47(+1.18%) |
Jul 18, 2019 | 124.09 | 125.09 | 123.75 | 125.00 | 196,566 | +0.96(+0.77%) |
Jul 17, 2019 | 122.01 | 124.72 | 121.70 | 124.04 | 329,119 | +2.29(+1.88%) |
Jul 16, 2019 | 119.79 | 122.40 | 119.79 | 121.75 | 205,738 | +1.59(+1.32%) |
Jul 15, 2019 | 118.95 | 120.52 | 118.56 | 120.16 | 129,708 | +1.00(+0.84%) |
Jul 12, 2019 | 117.92 | 119.71 | 117.45 | 119.16 | 193,600 | +1.59(+1.35%) |
Jul 11, 2019 | 116.67 | 117.78 | 116.59 | 117.57 | 198,896 | +1.11(+0.95%) |
Jul 10, 2019 | 116.78 | 117.66 | 116.14 | 116.46 | 221,209 | -0.10(-0.09%) |
Jul 09, 2019 | 116.09 | 116.76 | 116.00 | 116.56 | 226,330 | +0.06(+0.05%) |
Jul 08, 2019 | 117.93 | 117.93 | 115.85 | 116.50 | 219,250 | -1.60(-1.35%) |
Jul 05, 2019 | 117.59 | 118.25 | 117.00 | 118.10 | 114,800 | -0.39(-0.33%) |
Jul 03, 2019 | 117.90 | 118.63 | 117.53 | 118.49 | 79,400 | +0.84(+0.71%) |
Jul 02, 2019 | 117.93 | 118.58 | 117.00 | 117.65 | 198,469 | -0.42(-0.36%) |