Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 118.00 | 118.59 | 116.05 | 117.86 | 1,287,373 | -0.20(-0.17%) |
Sep 27, 2019 | 120.27 | 120.28 | 116.16 | 118.06 | 1,485,800 | -1.51(-1.26%) |
Sep 26, 2019 | 117.75 | 120.17 | 117.35 | 119.57 | 1,062,802 | +2.03(+1.73%) |
Sep 25, 2019 | 118.59 | 118.80 | 115.10 | 117.54 | 1,770,121 | -1.39(-1.17%) |
Sep 24, 2019 | 123.00 | 123.76 | 117.80 | 118.93 | 1,987,148 | -3.81(-3.10%) |
Sep 23, 2019 | 121.35 | 123.41 | 120.26 | 122.74 | 1,484,983 | +1.14(+0.94%) |
Sep 20, 2019 | 121.97 | 121.98 | 118.67 | 121.60 | 2,456,600 | -0.28(-0.23%) |
Sep 19, 2019 | 119.31 | 123.75 | 119.09 | 121.88 | 3,483,706 | +4.95(+4.23%) |
Sep 18, 2019 | 118.00 | 118.00 | 114.08 | 116.93 | 1,420,626 | -1.81(-1.52%) |
Sep 17, 2019 | 117.50 | 119.18 | 116.08 | 118.74 | 2,528,821 | +3.92(+3.41%) |
Sep 16, 2019 | 112.80 | 115.45 | 112.17 | 114.82 | 1,347,922 | +1.17(+1.03%) |
Sep 13, 2019 | 114.11 | 114.53 | 112.24 | 113.65 | 1,176,500 | -0.26(-0.23%) |
Sep 12, 2019 | 116.13 | 116.59 | 113.67 | 113.91 | 1,804,736 | -0.09(-0.08%) |
Sep 11, 2019 | 112.71 | 116.09 | 110.71 | 114.00 | 2,626,780 | +1.29(+1.14%) |
Sep 10, 2019 | 109.43 | 113.09 | 108.71 | 112.71 | 2,386,318 | +3.23(+2.95%) |
Sep 09, 2019 | 111.73 | 111.89 | 107.45 | 109.48 | 1,995,851 | -0.88(-0.80%) |
Sep 06, 2019 | 111.04 | 112.28 | 110.10 | 110.36 | 1,040,000 | -0.32(-0.29%) |
Sep 05, 2019 | 111.00 | 111.90 | 109.20 | 110.68 | 1,886,158 | +0.98(+0.89%) |
Sep 04, 2019 | 109.17 | 109.97 | 107.39 | 109.70 | 1,890,774 | +1.48(+1.37%) |
Sep 03, 2019 | 110.54 | 111.62 | 107.16 | 108.22 | 2,171,399 | -3.60(-3.22%) |
Aug 30, 2019 | 113.26 | 113.70 | 110.18 | 111.82 | 1,885,000 | -0.59(-0.52%) |
Aug 29, 2019 | 112.00 | 112.63 | 109.66 | 112.41 | 2,565,483 | +1.84(+1.66%) |
Aug 28, 2019 | 112.87 | 113.57 | 110.53 | 110.57 | 2,304,384 | -2.40(-2.12%) |
Aug 27, 2019 | 113.15 | 115.36 | 110.88 | 112.97 | 4,073,367 | +0.43(+0.38%) |
Aug 26, 2019 | 119.50 | 119.78 | 111.32 | 112.54 | 4,632,007 | -6.02(-5.08%) |
Aug 23, 2019 | 116.65 | 121.60 | 116.30 | 118.56 | 6,037,300 | +0.15(+0.13%) |
Aug 22, 2019 | 122.79 | 125.03 | 114.23 | 118.41 | 15,356,092 | -10.05(-7.82%) |
Aug 21, 2019 | 128.40 | 129.57 | 127.15 | 128.46 | 4,223,402 | +1.74(+1.37%) |
Aug 20, 2019 | 125.21 | 128.83 | 124.78 | 126.72 | 2,100,447 | +1.16(+0.92%) |
Aug 19, 2019 | 128.41 | 128.41 | 124.40 | 125.56 | 1,681,283 | +0.77(+0.62%) |
Aug 16, 2019 | 124.76 | 127.69 | 124.69 | 124.79 | 1,558,000 | +1.25(+1.01%) |
Aug 15, 2019 | 125.35 | 126.25 | 122.81 | 123.54 | 967,774 | -2.06(-1.64%) |
Aug 14, 2019 | 129.29 | 129.37 | 123.80 | 125.60 | 1,231,717 | -6.12(-4.65%) |
Aug 13, 2019 | 129.48 | 132.42 | 128.56 | 131.72 | 1,052,474 | +2.60(+2.01%) |
Aug 12, 2019 | 128.78 | 129.80 | 127.00 | 129.12 | 963,629 | -1.06(-0.81%) |
Aug 09, 2019 | 127.06 | 131.59 | 126.97 | 130.18 | 1,595,200 | +3.30(+2.60%) |
Aug 08, 2019 | 124.71 | 127.68 | 123.85 | 126.88 | 1,124,656 | +4.16(+3.39%) |
Aug 07, 2019 | 122.00 | 124.40 | 121.05 | 122.72 | 1,147,359 | -1.82(-1.46%) |
Aug 06, 2019 | 124.82 | 126.33 | 122.71 | 124.54 | 1,258,868 | +2.07(+1.69%) |
Aug 05, 2019 | 121.48 | 123.50 | 120.17 | 122.47 | 2,075,584 | -4.00(-3.16%) |
Aug 02, 2019 | 133.73 | 133.73 | 123.81 | 126.47 | 2,944,900 | -8.59(-6.36%) |
Aug 01, 2019 | 135.41 | 138.87 | 134.40 | 135.06 | 1,209,543 | -0.25(-0.18%) |
Jul 31, 2019 | 137.99 | 139.48 | 133.36 | 135.31 | 1,266,472 | -2.18(-1.59%) |
Jul 30, 2019 | 136.16 | 139.15 | 135.14 | 137.49 | 915,672 | -0.73(-0.53%) |
Jul 29, 2019 | 141.00 | 141.36 | 134.71 | 138.22 | 976,715 | -2.51(-1.78%) |
Jul 26, 2019 | 139.77 | 142.06 | 139.43 | 140.73 | 1,089,700 | +1.99(+1.43%) |
Jul 25, 2019 | 139.82 | 139.89 | 137.80 | 138.74 | 1,071,328 | -1.22(-0.87%) |
Jul 24, 2019 | 137.35 | 140.15 | 136.63 | 139.96 | 937,265 | +2.19(+1.59%) |
Jul 23, 2019 | 139.08 | 139.44 | 136.22 | 137.77 | 843,979 | -0.93(-0.67%) |
Jul 22, 2019 | 139.06 | 139.91 | 138.30 | 138.70 | 846,290 | +0.56(+0.41%) |
Jul 19, 2019 | 139.31 | 140.28 | 138.04 | 138.14 | 1,358,700 | -0.25(-0.18%) |
Jul 18, 2019 | 137.58 | 139.50 | 137.01 | 138.39 | 1,261,402 | -0.17(-0.12%) |
Jul 17, 2019 | 137.04 | 139.25 | 136.65 | 138.56 | 1,234,614 | +2.05(+1.50%) |
Jul 16, 2019 | 138.00 | 138.26 | 135.92 | 136.51 | 1,198,274 | -1.50(-1.09%) |
Jul 15, 2019 | 137.64 | 139.54 | 136.15 | 138.01 | 1,407,381 | +1.19(+0.87%) |
Jul 12, 2019 | 136.60 | 137.52 | 134.78 | 136.82 | 1,746,100 | -0.60(-0.44%) |
Jul 11, 2019 | 133.04 | 138.09 | 132.54 | 137.42 | 2,330,036 | +5.21(+3.94%) |
Jul 10, 2019 | 132.70 | 134.38 | 131.94 | 132.21 | 1,034,654 | -0.15(-0.11%) |
Jul 09, 2019 | 130.00 | 132.63 | 129.74 | 132.36 | 1,458,411 | +1.95(+1.50%) |
Jul 08, 2019 | 129.88 | 130.47 | 128.12 | 130.41 | 950,303 | +0.09(+0.07%) |
Jul 05, 2019 | 128.69 | 130.47 | 127.79 | 130.32 | 844,500 | +1.01(+0.78%) |
Jul 03, 2019 | 128.61 | 130.00 | 127.73 | 129.31 | 932,200 | +0.87(+0.68%) |
Jul 02, 2019 | 125.33 | 128.61 | 125.06 | 128.44 | 1,283,100 | +1.16(+0.91%) |