Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.29 | 77.00 | 73.62 | 75.32 | 1,146,019 | +0.32(+0.43%) |
Sep 27, 2019 | 72.94 | 77.24 | 72.62 | 75.00 | 1,541,900 | +2.19(+3.01%) |
Sep 26, 2019 | 76.41 | 76.99 | 72.05 | 72.81 | 1,633,179 | -3.15(-4.15%) |
Sep 25, 2019 | 78.07 | 80.17 | 74.26 | 75.96 | 1,811,593 | -1.79(-2.30%) |
Sep 24, 2019 | 80.37 | 80.78 | 77.09 | 77.75 | 1,446,377 | -2.63(-3.27%) |
Sep 23, 2019 | 82.55 | 82.83 | 80.12 | 80.38 | 1,023,499 | -2.13(-2.58%) |
Sep 20, 2019 | 85.61 | 85.70 | 82.03 | 82.51 | 1,920,400 | -2.85(-3.34%) |
Sep 19, 2019 | 83.72 | 85.92 | 81.63 | 85.36 | 1,181,606 | +1.69(+2.02%) |
Sep 18, 2019 | 84.50 | 84.80 | 81.33 | 83.67 | 1,611,895 | -1.21(-1.43%) |
Sep 17, 2019 | 87.41 | 88.15 | 83.91 | 84.88 | 1,578,796 | -2.14(-2.46%) |
Sep 16, 2019 | 86.16 | 87.44 | 86.03 | 87.02 | 928,822 | +1.02(+1.19%) |
Sep 13, 2019 | 87.79 | 88.94 | 85.67 | 86.00 | 1,057,000 | -1.98(-2.25%) |
Sep 12, 2019 | 88.72 | 90.99 | 87.33 | 87.98 | 1,200,923 | -1.10(-1.23%) |
Sep 11, 2019 | 91.10 | 91.67 | 87.81 | 89.08 | 1,328,968 | -1.99(-2.19%) |
Sep 10, 2019 | 86.25 | 91.12 | 85.85 | 91.07 | 2,027,623 | +4.43(+5.11%) |
Sep 09, 2019 | 86.18 | 86.98 | 83.62 | 86.64 | 1,714,271 | +0.94(+1.10%) |
Sep 06, 2019 | 88.98 | 88.98 | 85.23 | 85.70 | 1,363,300 | -3.32(-3.73%) |
Sep 05, 2019 | 86.45 | 89.83 | 85.88 | 89.02 | 1,752,162 | +2.89(+3.36%) |
Sep 04, 2019 | 87.64 | 88.72 | 85.70 | 86.13 | 1,542,238 | -0.63(-0.73%) |
Sep 03, 2019 | 89.65 | 90.55 | 86.48 | 86.76 | 1,464,513 | -3.39(-3.76%) |
Aug 30, 2019 | 90.27 | 91.49 | 89.20 | 90.15 | 1,152,800 | -0.69(-0.76%) |
Aug 29, 2019 | 92.53 | 93.74 | 89.75 | 90.84 | 1,382,960 | -0.88(-0.96%) |
Aug 28, 2019 | 91.87 | 93.96 | 90.88 | 91.72 | 1,286,544 | -0.43(-0.47%) |
Aug 27, 2019 | 94.16 | 95.50 | 91.90 | 92.15 | 4,304,458 | -1.08(-1.16%) |
Aug 26, 2019 | 94.61 | 94.83 | 92.33 | 93.23 | 1,476,279 | -0.38(-0.41%) |
Aug 23, 2019 | 94.53 | 96.49 | 92.98 | 93.61 | 1,801,200 | -1.46(-1.54%) |
Aug 22, 2019 | 101.28 | 101.65 | 90.24 | 95.07 | 5,768,388 | -6.43(-6.33%) |
Aug 21, 2019 | 101.71 | 103.37 | 99.64 | 101.50 | 2,138,845 | -0.57(-0.56%) |
Aug 20, 2019 | 98.40 | 105.77 | 96.79 | 102.07 | 10,310,074 | -18.24(-15.16%) |
Aug 19, 2019 | 125.44 | 126.71 | 120.16 | 120.31 | 1,731,217 | -4.64(-3.71%) |
Aug 16, 2019 | 123.35 | 126.19 | 123.12 | 124.95 | 1,239,200 | +2.98(+2.44%) |
Aug 15, 2019 | 123.75 | 126.50 | 121.28 | 121.97 | 1,005,715 | -1.62(-1.31%) |
Aug 14, 2019 | 124.01 | 125.67 | 122.11 | 123.59 | 1,372,445 | -2.56(-2.03%) |
Aug 13, 2019 | 125.64 | 130.72 | 124.15 | 126.15 | 1,351,756 | +2.01(+1.62%) |
Aug 12, 2019 | 126.40 | 128.91 | 122.01 | 124.14 | 1,713,054 | -1.97(-1.56%) |
Aug 09, 2019 | 131.86 | 133.34 | 125.29 | 126.11 | 2,134,900 | -6.87(-5.17%) |
Aug 08, 2019 | 136.88 | 137.00 | 115.00 | 132.98 | 6,000,635 | -9.28(-6.52%) |
Aug 07, 2019 | 142.10 | 143.42 | 139.10 | 142.26 | 999,428 | -1.25(-0.87%) |
Aug 06, 2019 | 143.95 | 145.83 | 140.50 | 143.51 | 1,188,600 | +0.81(+0.57%) |
Aug 05, 2019 | 143.15 | 144.63 | 138.66 | 142.70 | 1,086,681 | -3.44(-2.35%) |
Aug 02, 2019 | 147.89 | 148.24 | 141.50 | 146.14 | 1,070,500 | -1.88(-1.27%) |
Aug 01, 2019 | 149.61 | 153.00 | 146.59 | 148.02 | 949,622 | -0.83(-0.56%) |
Jul 31, 2019 | 148.79 | 152.51 | 147.65 | 148.85 | 981,078 | -0.81(-0.54%) |
Jul 30, 2019 | 148.42 | 150.14 | 146.59 | 149.66 | 626,851 | +1.54(+1.04%) |
Jul 29, 2019 | 149.70 | 150.33 | 146.34 | 148.12 | 498,211 | -1.25(-0.84%) |
Jul 26, 2019 | 148.69 | 150.57 | 147.41 | 149.37 | 421,900 | +1.76(+1.19%) |
Jul 25, 2019 | 149.18 | 149.77 | 146.93 | 147.61 | 593,058 | -1.79(-1.20%) |
Jul 24, 2019 | 145.91 | 149.67 | 144.97 | 149.40 | 1,044,745 | +3.64(+2.50%) |
Jul 23, 2019 | 144.76 | 145.94 | 141.43 | 145.76 | 1,100,888 | +1.04(+0.72%) |
Jul 22, 2019 | 150.50 | 150.62 | 144.43 | 144.72 | 1,250,564 | -4.54(-3.04%) |
Jul 19, 2019 | 151.94 | 152.09 | 146.33 | 149.26 | 1,274,900 | -2.37(-1.56%) |
Jul 18, 2019 | 152.89 | 154.70 | 151.15 | 151.63 | 804,585 | -2.37(-1.54%) |
Jul 17, 2019 | 153.99 | 156.08 | 153.10 | 154.00 | 686,106 | +0.75(+0.49%) |
Jul 16, 2019 | 157.33 | 157.33 | 152.15 | 153.25 | 727,539 | -3.66(-2.33%) |
Jul 15, 2019 | 157.00 | 158.80 | 155.26 | 156.91 | 1,064,304 | +0.81(+0.52%) |
Jul 12, 2019 | 154.37 | 156.89 | 152.30 | 156.10 | 962,700 | +1.86(+1.21%) |
Jul 11, 2019 | 151.91 | 156.00 | 150.42 | 154.24 | 1,152,941 | +3.19(+2.11%) |
Jul 10, 2019 | 150.79 | 152.46 | 147.92 | 151.05 | 880,410 | +0.54(+0.36%) |
Jul 09, 2019 | 149.50 | 151.42 | 147.21 | 150.51 | 1,509,225 | +4.23(+2.89%) |
Jul 08, 2019 | 149.66 | 150.35 | 143.62 | 146.28 | 1,580,191 | -4.52(-3.00%) |
Jul 05, 2019 | 150.58 | 153.99 | 149.56 | 150.80 | 922,400 | -0.67(-0.44%) |
Jul 03, 2019 | 150.09 | 153.66 | 146.13 | 151.47 | 1,486,200 | +0.88(+0.58%) |
Jul 02, 2019 | 156.97 | 156.97 | 150.25 | 150.59 | 1,976,235 | -6.01(-3.84%) |