Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 106.02 | 108.45 | 104.33 | 107.43 | 1,443,658 | +1.25(+1.18%) |
Sep 27, 2019 | 111.00 | 112.34 | 104.00 | 106.18 | 1,701,500 | -4.86(-4.38%) |
Sep 26, 2019 | 110.44 | 112.19 | 108.03 | 111.04 | 1,319,310 | +0.84(+0.76%) |
Sep 25, 2019 | 111.95 | 112.58 | 105.65 | 110.20 | 2,714,136 | -2.65(-2.35%) |
Sep 24, 2019 | 118.50 | 120.00 | 112.71 | 112.85 | 1,768,523 | -5.38(-4.55%) |
Sep 23, 2019 | 119.50 | 119.79 | 117.17 | 118.23 | 898,790 | +0.27(+0.23%) |
Sep 20, 2019 | 118.00 | 120.99 | 116.06 | 117.96 | 1,887,600 | +0.72(+0.61%) |
Sep 19, 2019 | 116.50 | 118.80 | 115.03 | 117.24 | 1,487,643 | +0.81(+0.70%) |
Sep 18, 2019 | 117.85 | 118.17 | 113.46 | 116.43 | 1,870,279 | -0.90(-0.77%) |
Sep 17, 2019 | 115.80 | 117.85 | 113.53 | 117.33 | 2,031,088 | +3.44(+3.02%) |
Sep 16, 2019 | 110.97 | 115.00 | 110.52 | 113.89 | 2,288,843 | +1.72(+1.53%) |
Sep 13, 2019 | 114.90 | 117.39 | 111.55 | 112.17 | 2,228,700 | -1.83(-1.61%) |
Sep 12, 2019 | 116.32 | 120.18 | 113.81 | 114.00 | 2,849,586 | -0.85(-0.74%) |
Sep 11, 2019 | 115.56 | 118.90 | 113.31 | 114.85 | 2,406,374 | -1.10(-0.95%) |
Sep 10, 2019 | 118.00 | 119.99 | 113.98 | 115.95 | 3,581,674 | -4.53(-3.76%) |
Sep 09, 2019 | 142.00 | 142.00 | 119.71 | 120.48 | 4,971,563 | -21.59(-15.20%) |
Sep 06, 2019 | 147.00 | 147.79 | 141.52 | 142.07 | 1,204,800 | -5.12(-3.48%) |
Sep 05, 2019 | 146.53 | 147.24 | 142.59 | 147.19 | 1,398,705 | +2.07(+1.43%) |
Sep 04, 2019 | 143.64 | 146.79 | 143.25 | 145.12 | 1,125,561 | +2.23(+1.56%) |
Sep 03, 2019 | 141.81 | 143.95 | 140.81 | 142.89 | 1,061,341 | +0.44(+0.31%) |
Aug 30, 2019 | 144.75 | 144.78 | 138.61 | 142.45 | 927,000 | -1.52(-1.06%) |
Aug 29, 2019 | 143.20 | 144.97 | 140.30 | 143.97 | 893,302 | +2.05(+1.44%) |
Aug 28, 2019 | 140.85 | 142.37 | 137.47 | 141.92 | 1,011,024 | -0.18(-0.13%) |
Aug 27, 2019 | 140.93 | 143.56 | 138.23 | 142.10 | 812,912 | +2.16(+1.54%) |
Aug 26, 2019 | 140.28 | 140.43 | 135.62 | 139.94 | 973,199 | +0.91(+0.65%) |
Aug 23, 2019 | 142.30 | 144.67 | 138.25 | 139.03 | 1,117,300 | -3.27(-2.30%) |
Aug 22, 2019 | 142.74 | 144.34 | 139.62 | 142.30 | 1,137,024 | -0.35(-0.25%) |
Aug 21, 2019 | 138.25 | 143.13 | 136.88 | 142.65 | 1,567,940 | +6.95(+5.12%) |
Aug 20, 2019 | 132.34 | 136.31 | 131.65 | 135.70 | 752,087 | +3.47(+2.62%) |
Aug 19, 2019 | 135.15 | 136.00 | 131.57 | 132.23 | 1,111,426 | -1.54(-1.15%) |
Aug 16, 2019 | 132.69 | 134.75 | 131.36 | 133.77 | 753,000 | +2.52(+1.92%) |
Aug 15, 2019 | 132.56 | 134.38 | 129.50 | 131.25 | 1,245,391 | -0.68(-0.52%) |
Aug 14, 2019 | 132.51 | 133.82 | 128.85 | 131.93 | 1,450,285 | -3.40(-2.51%) |
Aug 13, 2019 | 131.54 | 136.34 | 129.67 | 135.33 | 1,864,998 | +4.25(+3.24%) |
Aug 12, 2019 | 130.01 | 132.62 | 128.51 | 131.08 | 927,428 | -0.01(-0.01%) |
Aug 09, 2019 | 132.13 | 135.00 | 130.57 | 131.09 | 1,352,800 | -1.77(-1.33%) |
Aug 08, 2019 | 129.00 | 132.97 | 126.33 | 132.86 | 2,395,519 | +6.62(+5.24%) |
Aug 07, 2019 | 121.23 | 129.26 | 120.45 | 126.24 | 1,479,933 | +0.89(+0.71%) |
Aug 06, 2019 | 126.38 | 129.49 | 123.23 | 125.35 | 1,010,391 | -0.30(-0.24%) |
Aug 05, 2019 | 125.24 | 127.62 | 122.86 | 125.65 | 1,800,663 | -4.51(-3.46%) |
Aug 02, 2019 | 130.36 | 131.18 | 128.01 | 130.16 | 1,309,800 | -1.41(-1.07%) |
Aug 01, 2019 | 123.25 | 133.93 | 122.01 | 131.57 | 3,197,881 | +14.03(+11.94%) |
Jul 31, 2019 | 120.05 | 121.86 | 114.25 | 117.54 | 1,933,417 | -2.06(-1.72%) |
Jul 30, 2019 | 119.58 | 123.06 | 119.00 | 119.60 | 1,024,984 | -0.40(-0.33%) |
Jul 29, 2019 | 122.52 | 122.52 | 114.69 | 120.00 | 1,422,594 | -1.52(-1.25%) |
Jul 26, 2019 | 122.13 | 123.00 | 120.66 | 121.52 | 1,145,300 | +0.15(+0.12%) |
Jul 25, 2019 | 120.54 | 122.80 | 119.55 | 121.37 | 801,642 | +0.76(+0.63%) |
Jul 24, 2019 | 116.07 | 121.25 | 115.25 | 120.61 | 1,393,479 | +4.21(+3.62%) |
Jul 23, 2019 | 118.86 | 119.34 | 115.82 | 116.40 | 999,032 | -1.38(-1.17%) |
Jul 22, 2019 | 118.00 | 119.91 | 117.55 | 117.78 | 762,631 | +0.53(+0.45%) |
Jul 19, 2019 | 117.37 | 121.50 | 116.71 | 117.25 | 811,300 | +1.25(+1.08%) |
Jul 18, 2019 | 116.27 | 117.60 | 114.45 | 116.00 | 598,718 | -1.21(-1.03%) |
Jul 17, 2019 | 115.07 | 118.06 | 114.49 | 117.21 | 681,343 | +2.67(+2.33%) |
Jul 16, 2019 | 116.78 | 117.28 | 114.23 | 114.54 | 596,123 | -2.24(-1.92%) |
Jul 15, 2019 | 115.00 | 117.70 | 113.81 | 116.78 | 1,334,912 | +1.78(+1.55%) |
Jul 12, 2019 | 114.80 | 115.75 | 113.47 | 115.00 | 641,100 | +0.49(+0.43%) |
Jul 11, 2019 | 117.95 | 118.26 | 113.13 | 114.51 | 1,753,863 | -2.81(-2.40%) |
Jul 10, 2019 | 118.00 | 119.26 | 116.83 | 117.32 | 897,945 | -0.13(-0.11%) |
Jul 09, 2019 | 116.27 | 118.05 | 115.21 | 117.45 | 845,597 | +0.69(+0.59%) |
Jul 08, 2019 | 115.19 | 117.97 | 114.77 | 116.76 | 1,113,834 | +0.78(+0.67%) |
Jul 05, 2019 | 114.06 | 116.60 | 111.77 | 115.98 | 1,427,200 | +0.67(+0.58%) |
Jul 03, 2019 | 111.97 | 115.60 | 111.87 | 115.31 | 1,659,700 | +3.87(+3.47%) |
Jul 02, 2019 | 108.60 | 111.87 | 108.44 | 111.44 | 1,253,958 | +3.02(+2.79%) |