Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.62 | 122.72 | 120.61 | 121.50 | 764,865 | -1.87(-1.52%) |
Sep 27, 2019 | 120.28 | 125.38 | 120.19 | 123.37 | 1,519,515 | +2.01(+1.66%) |
Sep 26, 2019 | 120.56 | 123.18 | 120.28 | 121.36 | 904,488 | +0.80(+0.66%) |
Sep 25, 2019 | 122.62 | 124.59 | 119.86 | 120.56 | 1,351,608 | -2.24(-1.82%) |
Sep 24, 2019 | 118.42 | 123.87 | 117.82 | 122.80 | 2,179,418 | +2.98(+2.49%) |
Sep 23, 2019 | 120.61 | 120.94 | 118.84 | 119.82 | 550,165 | +0.00(+0.00%) |
Sep 20, 2019 | 117.21 | 120.67 | 116.89 | 119.82 | 1,084,306 | +1.82(+1.54%) |
Sep 19, 2019 | 117.49 | 118.42 | 116.14 | 118.01 | 647,928 | +0.19(+0.16%) |
Sep 18, 2019 | 118.66 | 121.27 | 117.73 | 117.82 | 1,081,783 | -0.28(-0.24%) |
Sep 17, 2019 | 119.36 | 119.45 | 117.96 | 118.10 | 1,118,979 | -0.37(-0.31%) |
Sep 16, 2019 | 119.36 | 119.82 | 118.38 | 118.47 | 649,548 | +0.51(+0.43%) |
Sep 13, 2019 | 117.07 | 118.33 | 116.58 | 117.96 | 620,628 | +0.33(+0.28%) |
Sep 12, 2019 | 117.59 | 118.56 | 116.19 | 117.63 | 1,196,014 | -1.03(-0.86%) |
Sep 11, 2019 | 120.99 | 121.78 | 118.66 | 118.66 | 963,336 | -2.51(-2.07%) |
Sep 10, 2019 | 122.29 | 123.97 | 121.17 | 121.17 | 931,670 | -0.05(-0.04%) |
Sep 09, 2019 | 119.92 | 122.43 | 119.92 | 121.22 | 550,245 | +0.00(+0.00%) |
Sep 06, 2019 | 121.13 | 122.10 | 120.52 | 121.22 | 957,569 | -0.47(-0.38%) |
Sep 05, 2019 | 122.94 | 123.13 | 120.33 | 121.69 | 1,758,271 | -4.75(-3.76%) |
Sep 04, 2019 | 127.64 | 128.76 | 126.44 | 126.44 | 1,027,738 | -4.28(-3.28%) |
Sep 03, 2019 | 131.19 | 132.77 | 129.74 | 130.72 | 1,362,083 | +2.10(+1.63%) |
Aug 30, 2019 | 126.20 | 129.93 | 126.20 | 128.62 | 1,383,454 | +0.33(+0.25%) |
Aug 29, 2019 | 129.51 | 131.09 | 127.60 | 128.30 | 1,400,482 | -5.26(-3.94%) |
Aug 28, 2019 | 137.38 | 138.54 | 133.14 | 133.56 | 1,116,746 | -2.65(-1.95%) |
Aug 27, 2019 | 132.53 | 137.38 | 131.93 | 136.21 | 1,346,781 | +1.58(+1.18%) |
Aug 26, 2019 | 135.75 | 138.17 | 134.63 | 134.63 | 1,440,683 | -4.56(-3.28%) |
Aug 23, 2019 | 131.23 | 141.10 | 128.76 | 139.19 | 2,710,862 | +9.87(+7.63%) |
Aug 22, 2019 | 128.11 | 131.88 | 127.13 | 129.32 | 1,235,458 | +0.14(+0.11%) |
Aug 21, 2019 | 129.04 | 130.07 | 128.48 | 129.18 | 882,896 | -3.07(-2.32%) |
Aug 20, 2019 | 130.02 | 132.44 | 129.23 | 132.26 | 950,252 | +3.03(+2.34%) |
Aug 19, 2019 | 129.46 | 130.53 | 128.25 | 129.23 | 1,168,173 | -4.80(-3.58%) |
Aug 16, 2019 | 137.61 | 137.66 | 133.42 | 134.03 | 1,327,816 | -6.29(-4.48%) |
Aug 15, 2019 | 139.85 | 143.62 | 138.78 | 140.31 | 1,798,464 | -0.88(-0.63%) |
Aug 14, 2019 | 135.75 | 141.43 | 134.82 | 141.20 | 2,550,546 | +11.27(+8.67%) |
Aug 13, 2019 | 136.59 | 137.15 | 127.46 | 129.93 | 1,662,320 | -6.05(-4.45%) |
Aug 12, 2019 | 133.42 | 137.43 | 132.72 | 135.98 | 1,153,462 | +4.66(+3.55%) |
Aug 09, 2019 | 129.97 | 133.79 | 129.05 | 131.32 | 1,912,583 | +2.61(+2.03%) |
Aug 08, 2019 | 134.16 | 135.00 | 128.62 | 128.72 | 2,480,343 | -7.78(-5.70%) |
Aug 07, 2019 | 141.57 | 144.88 | 135.28 | 136.49 | 2,513,274 | -0.28(-0.20%) |
Aug 06, 2019 | 139.43 | 141.94 | 136.35 | 136.77 | 1,927,360 | -13.18(-8.79%) |
Aug 05, 2019 | 136.91 | 145.34 | 136.73 | 149.95 | 2,541,100 | +19.28(+14.75%) |
Aug 02, 2019 | 129.09 | 132.95 | 128.86 | 130.67 | 1,897,981 | +2.79(+2.18%) |
Aug 01, 2019 | 124.39 | 128.90 | 120.24 | 127.88 | 2,789,835 | +3.21(+2.58%) |
Jul 31, 2019 | 120.24 | 127.18 | 119.92 | 124.67 | 1,371,879 | +4.24(+3.52%) |
Jul 30, 2019 | 121.45 | 121.96 | 119.96 | 120.43 | 495,643 | +0.93(+0.78%) |
Jul 29, 2019 | 119.12 | 120.33 | 119.08 | 119.50 | 475,082 | +0.56(+0.47%) |
Jul 26, 2019 | 120.38 | 120.57 | 118.66 | 118.94 | 688,334 | -2.38(-1.96%) |
Jul 25, 2019 | 120.15 | 122.38 | 120.15 | 121.31 | 672,152 | +1.35(+1.13%) |
Jul 24, 2019 | 122.29 | 122.38 | 119.59 | 119.96 | 613,836 | -1.35(-1.11%) |
Jul 23, 2019 | 122.29 | 123.45 | 121.27 | 121.31 | 579,420 | -2.47(-1.99%) |
Jul 22, 2019 | 124.25 | 124.94 | 123.08 | 123.78 | 519,936 | -1.07(-0.86%) |
Jul 19, 2019 | 121.22 | 124.99 | 121.17 | 124.85 | 752,626 | +2.19(+1.78%) |
Jul 18, 2019 | 124.76 | 125.32 | 122.10 | 122.66 | 810,390 | -1.26(-1.01%) |
Jul 17, 2019 | 121.50 | 123.92 | 121.27 | 123.92 | 564,495 | +2.42(+1.99%) |
Jul 16, 2019 | 120.38 | 121.82 | 120.10 | 121.50 | 535,086 | +1.35(+1.12%) |
Jul 15, 2019 | 119.82 | 120.85 | 119.78 | 120.15 | 377,202 | -0.23(-0.19%) |
Jul 12, 2019 | 121.36 | 121.71 | 120.19 | 120.38 | 798,944 | -1.58(-1.30%) |
Jul 11, 2019 | 121.87 | 123.27 | 121.59 | 121.96 | 1,226,021 | -0.70(-0.57%) |
Jul 10, 2019 | 122.94 | 123.73 | 121.41 | 122.66 | 1,039,588 | -1.72(-1.39%) |
Jul 09, 2019 | 126.57 | 126.57 | 124.06 | 124.39 | 645,197 | -0.42(-0.34%) |
Jul 08, 2019 | 124.67 | 125.64 | 124.20 | 124.81 | 648,942 | +1.96(+1.59%) |
Jul 05, 2019 | 124.11 | 125.81 | 122.62 | 122.85 | 1,266,273 | +0.47(+0.38%) |
Jul 03, 2019 | 124.48 | 124.67 | 122.38 | 122.38 | 755,460 | -2.89(-2.30%) |
Jul 02, 2019 | 126.39 | 127.55 | 125.27 | 125.27 | 893,252 | -1.07(-0.85%) |