Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 122.66 | 124.86 | 122.66 | 123.60 | 74,018 | +1.32(+1.08%) |
Sep 27, 2019 | 122.84 | 123.46 | 121.32 | 122.28 | 59,571 | -0.06(-0.05%) |
Sep 26, 2019 | 124.79 | 126.01 | 121.16 | 122.34 | 72,256 | -2.66(-2.13%) |
Sep 25, 2019 | 124.42 | 125.54 | 123.39 | 125.00 | 67,994 | +0.43(+0.34%) |
Sep 24, 2019 | 126.00 | 126.55 | 123.33 | 124.58 | 98,114 | -0.90(-0.72%) |
Sep 23, 2019 | 123.81 | 126.25 | 123.36 | 125.47 | 64,952 | +1.33(+1.07%) |
Sep 20, 2019 | 125.92 | 126.87 | 124.03 | 124.15 | 179,559 | -1.55(-1.24%) |
Sep 19, 2019 | 125.98 | 128.54 | 125.57 | 125.70 | 94,737 | -0.06(-0.05%) |
Sep 18, 2019 | 127.21 | 127.72 | 124.79 | 125.76 | 92,391 | -1.13(-0.89%) |
Sep 17, 2019 | 125.28 | 127.09 | 125.08 | 126.89 | 77,555 | +0.98(+0.77%) |
Sep 16, 2019 | 123.30 | 127.10 | 123.30 | 125.91 | 85,773 | +2.20(+1.78%) |
Sep 13, 2019 | 124.98 | 126.00 | 122.64 | 123.71 | 108,263 | -0.87(-0.70%) |
Sep 12, 2019 | 127.86 | 127.86 | 124.15 | 124.58 | 157,386 | -2.73(-2.14%) |
Sep 11, 2019 | 127.25 | 129.57 | 126.60 | 127.31 | 126,742 | +0.45(+0.35%) |
Sep 10, 2019 | 125.26 | 127.66 | 122.67 | 126.87 | 124,376 | -0.82(-0.65%) |
Sep 09, 2019 | 130.10 | 130.10 | 126.94 | 127.69 | 137,590 | -1.78(-1.37%) |
Sep 06, 2019 | 130.30 | 131.20 | 129.16 | 129.47 | 81,224 | -0.19(-0.15%) |
Sep 05, 2019 | 127.39 | 130.60 | 126.30 | 129.66 | 105,577 | +3.76(+2.98%) |
Sep 04, 2019 | 128.19 | 128.68 | 124.68 | 125.90 | 115,790 | -1.13(-0.89%) |
Sep 03, 2019 | 126.10 | 128.05 | 125.45 | 127.03 | 114,126 | +0.61(+0.49%) |
Aug 30, 2019 | 126.92 | 127.21 | 125.60 | 126.41 | 64,641 | +0.23(+0.18%) |
Aug 29, 2019 | 126.36 | 126.85 | 125.18 | 126.19 | 82,692 | +0.86(+0.69%) |
Aug 28, 2019 | 123.91 | 126.08 | 123.35 | 125.32 | 68,493 | +0.91(+0.73%) |
Aug 27, 2019 | 127.45 | 128.41 | 123.84 | 124.41 | 89,759 | -2.42(-1.91%) |
Aug 26, 2019 | 125.89 | 127.23 | 124.47 | 126.84 | 78,735 | +2.16(+1.73%) |
Aug 23, 2019 | 126.68 | 128.78 | 124.59 | 124.68 | 58,198 | -2.52(-1.98%) |
Aug 22, 2019 | 128.29 | 128.98 | 126.27 | 127.20 | 41,312 | -0.72(-0.56%) |
Aug 21, 2019 | 128.77 | 129.60 | 126.98 | 127.92 | 66,258 | +0.11(+0.09%) |
Aug 20, 2019 | 127.38 | 128.46 | 126.17 | 127.80 | 128,805 | +0.18(+0.14%) |
Aug 19, 2019 | 127.81 | 129.72 | 127.51 | 127.62 | 100,009 | +0.19(+0.15%) |
Aug 16, 2019 | 127.08 | 128.11 | 126.36 | 127.43 | 104,883 | +0.96(+0.76%) |
Aug 15, 2019 | 127.81 | 129.85 | 126.41 | 126.48 | 61,810 | -1.16(-0.90%) |
Aug 14, 2019 | 126.39 | 127.68 | 125.60 | 127.63 | 75,569 | +0.86(+0.68%) |
Aug 13, 2019 | 125.15 | 128.65 | 125.15 | 126.77 | 109,723 | +0.78(+0.62%) |
Aug 12, 2019 | 123.96 | 126.30 | 123.35 | 126.00 | 58,730 | +1.90(+1.53%) |
Aug 09, 2019 | 126.58 | 126.66 | 122.87 | 124.10 | 92,309 | -2.33(-1.85%) |
Aug 08, 2019 | 120.73 | 127.54 | 119.94 | 126.43 | 169,747 | +6.96(+5.83%) |
Aug 07, 2019 | 116.38 | 119.93 | 115.74 | 119.47 | 136,793 | +2.64(+2.26%) |
Aug 06, 2019 | 116.01 | 117.33 | 113.46 | 116.83 | 146,434 | +1.40(+1.21%) |
Aug 05, 2019 | 118.49 | 120.22 | 113.06 | 115.44 | 140,054 | -5.19(-4.31%) |
Aug 02, 2019 | 119.85 | 121.02 | 118.47 | 120.63 | 77,277 | +0.25(+0.21%) |
Aug 01, 2019 | 121.80 | 122.13 | 120.07 | 120.38 | 102,096 | -1.56(-1.28%) |
Jul 31, 2019 | 122.84 | 124.85 | 121.31 | 121.94 | 118,237 | -1.25(-1.01%) |
Jul 30, 2019 | 120.05 | 123.77 | 119.55 | 123.18 | 81,941 | +1.88(+1.55%) |
Jul 29, 2019 | 121.29 | 122.42 | 119.97 | 121.30 | 73,542 | +1.10(+0.91%) |
Jul 26, 2019 | 121.14 | 121.83 | 119.98 | 120.21 | 81,723 | -0.29(-0.24%) |
Jul 25, 2019 | 120.24 | 120.96 | 119.26 | 120.50 | 45,301 | +0.21(+0.17%) |
Jul 24, 2019 | 118.93 | 120.67 | 117.95 | 120.29 | 71,246 | +0.96(+0.81%) |
Jul 23, 2019 | 118.71 | 121.28 | 117.53 | 119.33 | 81,975 | +0.94(+0.79%) |
Jul 22, 2019 | 118.84 | 119.67 | 117.87 | 118.39 | 46,816 | -0.42(-0.35%) |
Jul 19, 2019 | 119.01 | 121.31 | 118.36 | 118.81 | 69,020 | -0.37(-0.31%) |
Jul 18, 2019 | 118.36 | 120.35 | 117.99 | 119.18 | 49,407 | +0.79(+0.67%) |
Jul 17, 2019 | 118.34 | 118.79 | 117.25 | 118.38 | 64,243 | -0.04(-0.03%) |
Jul 16, 2019 | 118.26 | 120.56 | 118.26 | 118.42 | 47,591 | -0.42(-0.35%) |
Jul 15, 2019 | 121.56 | 121.76 | 118.34 | 118.84 | 95,388 | -2.41(-1.99%) |
Jul 12, 2019 | 120.17 | 121.87 | 119.71 | 121.25 | 70,079 | +1.22(+1.01%) |
Jul 11, 2019 | 118.87 | 120.39 | 117.89 | 120.03 | 95,461 | +1.51(+1.28%) |
Jul 10, 2019 | 118.86 | 119.87 | 117.96 | 118.52 | 83,005 | +0.09(+0.08%) |
Jul 09, 2019 | 119.03 | 119.41 | 116.31 | 118.42 | 60,076 | -0.92(-0.77%) |
Jul 08, 2019 | 117.77 | 119.85 | 117.30 | 119.34 | 90,127 | +1.24(+1.05%) |
Jul 05, 2019 | 117.47 | 118.34 | 116.08 | 118.10 | 57,058 | +0.33(+0.28%) |
Jul 03, 2019 | 118.53 | 119.65 | 117.77 | 117.77 | 51,977 | -0.56(-0.47%) |
Jul 02, 2019 | 114.91 | 118.72 | 113.94 | 118.33 | 82,461 | +3.42(+2.98%) |