Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.40 | 103.09 | 98.69 | 101.76 | 13,658,698 | +2.02(+2.03%) |
Sep 27, 2019 | 103.33 | 103.74 | 98.08 | 99.74 | 17,550,600 | -3.60(-3.48%) |
Sep 26, 2019 | 106.49 | 106.90 | 100.45 | 103.34 | 16,068,233 | -2.96(-2.78%) |
Sep 25, 2019 | 104.92 | 107.26 | 102.31 | 106.30 | 21,035,534 | +3.05(+2.95%) |
Sep 24, 2019 | 108.39 | 110.38 | 98.65 | 103.25 | 37,221,520 | -4.12(-3.84%) |
Sep 23, 2019 | 108.55 | 111.79 | 105.68 | 107.37 | 28,321,044 | -0.68(-0.63%) |
Sep 20, 2019 | 126.77 | 127.41 | 103.62 | 108.05 | 65,016,300 | -25.71(-19.22%) |
Sep 19, 2019 | 127.81 | 134.88 | 127.00 | 133.76 | 25,287,288 | +3.88(+2.99%) |
Sep 18, 2019 | 143.60 | 145.75 | 127.79 | 129.88 | 38,215,120 | -20.64(-13.71%) |
Sep 17, 2019 | 150.25 | 152.37 | 146.42 | 150.52 | 11,177,029 | +0.98(+0.66%) |
Sep 16, 2019 | 146.97 | 152.85 | 146.03 | 149.54 | 11,931,098 | +1.99(+1.35%) |
Sep 13, 2019 | 146.66 | 148.70 | 143.08 | 147.55 | 9,256,500 | -0.23(-0.16%) |
Sep 12, 2019 | 150.00 | 152.79 | 145.82 | 147.78 | 13,995,356 | -1.98(-1.32%) |
Sep 11, 2019 | 146.55 | 149.94 | 141.55 | 149.76 | 18,626,588 | +5.62(+3.90%) |
Sep 10, 2019 | 157.22 | 158.80 | 139.53 | 144.14 | 34,800,972 | -16.89(-10.49%) |
Sep 09, 2019 | 173.60 | 176.55 | 159.80 | 161.03 | 23,922,520 | -8.83(-5.20%) |
Sep 06, 2019 | 165.47 | 170.97 | 164.85 | 169.86 | 14,892,200 | +2.87(+1.72%) |
Sep 05, 2019 | 167.69 | 169.45 | 160.28 | 166.99 | 23,410,412 | -1.92(-1.14%) |
Sep 04, 2019 | 161.49 | 169.70 | 158.55 | 168.91 | 28,498,992 | +12.03(+7.67%) |
Sep 03, 2019 | 150.86 | 157.22 | 150.18 | 156.88 | 12,606,671 | +5.52(+3.65%) |
Aug 30, 2019 | 150.98 | 153.29 | 148.28 | 151.36 | 10,530,200 | +1.48(+0.99%) |
Aug 29, 2019 | 148.00 | 150.10 | 146.36 | 149.88 | 10,430,291 | +3.99(+2.73%) |
Aug 28, 2019 | 146.08 | 147.43 | 143.30 | 145.89 | 9,585,049 | -1.13(-0.77%) |
Aug 27, 2019 | 144.89 | 147.75 | 141.21 | 147.02 | 19,429,588 | +4.01(+2.80%) |
Aug 26, 2019 | 140.08 | 145.00 | 139.14 | 143.01 | 11,150,945 | +5.27(+3.83%) |
Aug 23, 2019 | 137.76 | 143.36 | 136.95 | 137.74 | 11,347,100 | -1.40(-1.01%) |
Aug 22, 2019 | 138.25 | 139.48 | 135.85 | 139.14 | 6,600,440 | +0.56(+0.40%) |
Aug 21, 2019 | 135.12 | 140.45 | 134.34 | 138.58 | 8,207,518 | +4.32(+3.22%) |
Aug 20, 2019 | 134.49 | 137.96 | 133.15 | 134.26 | 6,652,914 | -0.70(-0.52%) |
Aug 19, 2019 | 132.34 | 135.80 | 128.40 | 134.96 | 9,342,990 | +3.92(+2.99%) |
Aug 16, 2019 | 131.01 | 131.90 | 127.06 | 131.04 | 6,368,400 | +1.64(+1.27%) |
Aug 15, 2019 | 133.00 | 133.94 | 128.27 | 129.40 | 9,051,576 | -1.17(-0.90%) |
Aug 14, 2019 | 132.45 | 134.36 | 128.76 | 130.57 | 11,590,680 | -4.76(-3.52%) |
Aug 13, 2019 | 137.20 | 142.10 | 133.96 | 135.33 | 20,262,016 | +1.03(+0.77%) |
Aug 12, 2019 | 129.86 | 136.55 | 129.43 | 134.30 | 19,593,956 | +8.98(+7.17%) |
Aug 09, 2019 | 121.74 | 128.20 | 121.54 | 125.32 | 14,591,400 | +3.29(+2.70%) |
Aug 08, 2019 | 118.70 | 123.45 | 117.56 | 122.03 | 27,648,650 | +21.06(+20.86%) |
Aug 07, 2019 | 98.70 | 103.84 | 98.48 | 100.97 | 13,542,823 | +2.49(+2.53%) |
Aug 06, 2019 | 103.23 | 105.19 | 96.16 | 98.48 | 11,119,770 | -4.09(-3.99%) |
Aug 05, 2019 | 97.87 | 102.75 | 96.00 | 102.57 | 7,310,666 | +2.04(+2.03%) |
Aug 02, 2019 | 100.84 | 102.90 | 99.29 | 100.53 | 4,444,400 | -0.32(-0.32%) |
Aug 01, 2019 | 103.66 | 105.68 | 99.00 | 100.85 | 5,473,295 | -2.48(-2.40%) |
Jul 31, 2019 | 105.76 | 107.52 | 101.10 | 103.33 | 5,278,793 | -2.43(-2.30%) |
Jul 30, 2019 | 104.00 | 106.74 | 102.38 | 105.76 | 4,759,016 | +0.63(+0.60%) |
Jul 29, 2019 | 110.55 | 111.84 | 102.22 | 105.13 | 10,852,938 | -5.32(-4.82%) |
Jul 26, 2019 | 107.38 | 111.53 | 107.38 | 110.45 | 6,865,400 | +3.56(+3.33%) |
Jul 25, 2019 | 107.72 | 109.51 | 106.30 | 106.89 | 5,273,878 | -0.77(-0.72%) |
Jul 24, 2019 | 104.68 | 108.18 | 104.11 | 107.66 | 6,136,006 | +2.74(+2.61%) |
Jul 23, 2019 | 108.89 | 110.69 | 103.16 | 104.92 | 9,724,967 | -3.68(-3.39%) |
Jul 22, 2019 | 107.13 | 109.23 | 105.59 | 108.60 | 5,702,604 | +1.75(+1.64%) |
Jul 19, 2019 | 109.60 | 110.30 | 106.52 | 106.85 | 6,736,100 | -2.17(-1.99%) |
Jul 18, 2019 | 107.10 | 110.57 | 106.57 | 109.02 | 9,295,029 | -0.32(-0.29%) |
Jul 17, 2019 | 112.01 | 112.79 | 108.44 | 109.34 | 11,172,806 | -2.60(-2.32%) |
Jul 16, 2019 | 104.35 | 113.44 | 103.86 | 111.94 | 21,344,066 | +7.60(+7.28%) |
Jul 15, 2019 | 102.50 | 104.39 | 100.15 | 104.34 | 6,337,495 | +1.87(+1.82%) |
Jul 12, 2019 | 104.22 | 105.45 | 102.12 | 102.47 | 7,524,200 | -2.07(-1.98%) |
Jul 11, 2019 | 103.90 | 104.90 | 101.56 | 104.54 | 9,086,799 | +1.04(+1.00%) |
Jul 10, 2019 | 104.28 | 105.89 | 102.09 | 103.50 | 8,507,357 | +0.10(+0.10%) |
Jul 09, 2019 | 102.67 | 104.44 | 100.62 | 103.40 | 10,722,605 | +0.15(+0.15%) |
Jul 08, 2019 | 97.74 | 104.00 | 97.31 | 103.25 | 12,263,163 | +5.14(+5.24%) |
Jul 05, 2019 | 93.17 | 98.44 | 92.51 | 98.11 | 12,061,701 | +4.60(+4.92%) |
Jul 03, 2019 | 93.58 | 94.50 | 91.67 | 93.51 | 7,313,600 | +0.46(+0.49%) |
Jul 02, 2019 | 88.95 | 93.23 | 87.34 | 93.05 | 12,837,710 | +2.04(+2.24%) |