Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.09 | 114.33 | 112.87 | 113.96 | 236,611 | +0.65(+0.57%) |
Sep 27, 2019 | 116.63 | 116.65 | 112.56 | 113.31 | 142,100 | -2.85(-2.45%) |
Sep 26, 2019 | 118.98 | 119.27 | 115.55 | 116.16 | 177,469 | -0.46(-0.39%) |
Sep 25, 2019 | 120.26 | 120.69 | 116.55 | 116.62 | 162,816 | -4.50(-3.72%) |
Sep 24, 2019 | 124.37 | 124.48 | 121.00 | 121.12 | 129,638 | -1.81(-1.47%) |
Sep 23, 2019 | 124.49 | 124.66 | 122.59 | 122.93 | 66,775 | -2.44(-1.95%) |
Sep 20, 2019 | 124.93 | 125.80 | 124.15 | 125.37 | 134,500 | -1.02(-0.81%) |
Sep 19, 2019 | 127.59 | 128.09 | 125.77 | 126.39 | 98,950 | -1.91(-1.49%) |
Sep 18, 2019 | 129.25 | 129.39 | 127.11 | 128.30 | 174,137 | -0.66(-0.51%) |
Sep 17, 2019 | 128.02 | 129.47 | 128.02 | 128.96 | 103,107 | +0.54(+0.42%) |
Sep 16, 2019 | 125.59 | 128.50 | 125.59 | 128.42 | 192,095 | +3.53(+2.83%) |
Sep 13, 2019 | 124.30 | 125.52 | 124.18 | 124.89 | 107,400 | -0.32(-0.26%) |
Sep 12, 2019 | 122.68 | 125.53 | 122.61 | 125.21 | 77,241 | +2.08(+1.69%) |
Sep 11, 2019 | 122.02 | 125.39 | 121.52 | 123.13 | 397,419 | +0.24(+0.20%) |
Sep 10, 2019 | 124.36 | 124.89 | 122.52 | 122.89 | 460,510 | -6.11(-4.74%) |
Sep 09, 2019 | 129.49 | 130.21 | 128.02 | 129.00 | 314,738 | -2.25(-1.71%) |
Sep 06, 2019 | 131.70 | 132.34 | 131.00 | 131.25 | 128,700 | -1.28(-0.97%) |
Sep 05, 2019 | 131.26 | 132.64 | 130.50 | 132.53 | 134,248 | +1.88(+1.44%) |
Sep 04, 2019 | 130.13 | 131.02 | 129.29 | 130.65 | 104,030 | +2.45(+1.91%) |
Sep 03, 2019 | 130.52 | 131.83 | 127.19 | 128.20 | 218,362 | -3.25(-2.47%) |
Aug 30, 2019 | 131.07 | 131.69 | 129.52 | 131.45 | 99,300 | -0.82(-0.62%) |
Aug 29, 2019 | 132.61 | 132.92 | 130.85 | 132.27 | 80,098 | +0.36(+0.27%) |
Aug 28, 2019 | 131.97 | 134.00 | 130.02 | 131.91 | 158,287 | -2.46(-1.83%) |
Aug 27, 2019 | 135.14 | 135.65 | 133.20 | 134.37 | 109,883 | -1.04(-0.77%) |
Aug 26, 2019 | 136.48 | 136.79 | 134.48 | 135.41 | 95,522 | +1.13(+0.84%) |
Aug 23, 2019 | 135.22 | 137.82 | 133.77 | 134.28 | 82,500 | -2.06(-1.51%) |
Aug 22, 2019 | 138.05 | 138.05 | 133.71 | 136.34 | 96,621 | -2.31(-1.67%) |
Aug 21, 2019 | 139.32 | 140.00 | 138.09 | 138.65 | 59,952 | +1.52(+1.11%) |
Aug 20, 2019 | 138.58 | 139.43 | 136.82 | 137.13 | 94,290 | -0.22(-0.16%) |
Aug 19, 2019 | 140.17 | 140.17 | 136.44 | 137.35 | 108,371 | +1.23(+0.90%) |
Aug 16, 2019 | 135.86 | 137.09 | 135.68 | 136.12 | 88,500 | +1.38(+1.02%) |
Aug 15, 2019 | 133.00 | 136.10 | 132.62 | 134.74 | 59,726 | +0.83(+0.62%) |
Aug 14, 2019 | 134.68 | 135.48 | 133.38 | 133.91 | 145,425 | -6.28(-4.48%) |
Aug 13, 2019 | 139.84 | 141.63 | 136.99 | 140.19 | 134,513 | +0.42(+0.30%) |
Aug 12, 2019 | 142.04 | 142.99 | 139.31 | 139.77 | 132,738 | -2.48(-1.74%) |
Aug 09, 2019 | 143.90 | 144.95 | 141.41 | 142.25 | 99,400 | -0.11(-0.08%) |
Aug 08, 2019 | 142.70 | 143.28 | 141.35 | 142.36 | 66,852 | +2.12(+1.51%) |
Aug 07, 2019 | 136.91 | 140.64 | 135.96 | 140.24 | 187,717 | +5.92(+4.41%) |
Aug 06, 2019 | 135.74 | 137.17 | 133.30 | 134.32 | 153,058 | +1.32(+0.99%) |
Aug 05, 2019 | 137.84 | 138.81 | 131.41 | 133.00 | 203,524 | -9.61(-6.74%) |
Aug 02, 2019 | 144.56 | 144.93 | 141.01 | 142.61 | 125,300 | -1.97(-1.36%) |
Aug 01, 2019 | 146.69 | 148.77 | 143.65 | 144.58 | 197,303 | +4.12(+2.93%) |
Jul 31, 2019 | 140.30 | 143.11 | 138.57 | 140.46 | 149,838 | -2.24(-1.57%) |
Jul 30, 2019 | 140.77 | 142.80 | 139.69 | 142.70 | 143,763 | -2.89(-1.99%) |
Jul 29, 2019 | 144.20 | 145.84 | 142.24 | 145.59 | 160,587 | +3.09(+2.17%) |
Jul 26, 2019 | 141.50 | 142.59 | 140.25 | 142.50 | 111,300 | +2.24(+1.60%) |
Jul 25, 2019 | 143.12 | 143.32 | 140.26 | 140.26 | 159,490 | -2.84(-1.98%) |
Jul 24, 2019 | 143.28 | 145.05 | 142.36 | 143.10 | 217,328 | -2.84(-1.95%) |
Jul 23, 2019 | 146.90 | 147.48 | 145.59 | 145.94 | 81,509 | -2.92(-1.96%) |
Jul 22, 2019 | 149.92 | 150.54 | 148.86 | 148.86 | 58,148 | +0.84(+0.57%) |
Jul 19, 2019 | 150.20 | 150.41 | 146.71 | 148.02 | 94,400 | -2.49(-1.65%) |
Jul 18, 2019 | 148.74 | 150.92 | 148.57 | 150.51 | 121,197 | +1.73(+1.16%) |
Jul 17, 2019 | 146.80 | 149.47 | 146.72 | 148.78 | 101,964 | +2.09(+1.42%) |
Jul 16, 2019 | 147.17 | 148.50 | 145.66 | 146.69 | 100,448 | +3.21(+2.24%) |
Jul 15, 2019 | 142.32 | 144.25 | 141.88 | 143.48 | 73,232 | +4.24(+3.05%) |
Jul 12, 2019 | 137.96 | 139.80 | 137.10 | 139.24 | 171,100 | +0.45(+0.32%) |
Jul 11, 2019 | 139.71 | 139.82 | 137.20 | 138.79 | 74,628 | +0.16(+0.12%) |
Jul 10, 2019 | 140.90 | 141.08 | 138.50 | 138.63 | 77,663 | +0.77(+0.56%) |
Jul 09, 2019 | 138.14 | 139.04 | 137.04 | 137.86 | 109,487 | -0.16(-0.12%) |
Jul 08, 2019 | 141.14 | 141.14 | 137.76 | 138.02 | 178,709 | -2.40(-1.71%) |
Jul 05, 2019 | 142.39 | 142.84 | 140.01 | 140.42 | 76,300 | -2.94(-2.05%) |
Jul 03, 2019 | 143.34 | 144.34 | 143.08 | 143.36 | 57,300 | +0.17(+0.12%) |
Jul 02, 2019 | 140.92 | 143.52 | 139.27 | 143.19 | 134,794 | +1.19(+0.84%) |