Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 92.13 | 92.65 | 89.42 | 90.37 | 2,331,971 | -1.63(-1.77%) |
Sep 27, 2019 | 97.02 | 97.76 | 91.54 | 92.00 | 2,822,000 | -5.24(-5.39%) |
Sep 26, 2019 | 98.96 | 99.99 | 96.52 | 97.24 | 1,939,664 | -0.04(-0.04%) |
Sep 25, 2019 | 99.90 | 100.00 | 95.60 | 97.28 | 2,748,971 | -2.24(-2.25%) |
Sep 24, 2019 | 103.95 | 105.47 | 98.94 | 99.52 | 3,688,128 | -4.25(-4.10%) |
Sep 23, 2019 | 109.94 | 113.10 | 103.45 | 103.77 | 5,157,169 | -0.20(-0.19%) |
Sep 20, 2019 | 103.09 | 104.73 | 100.59 | 103.97 | 3,564,600 | +0.57(+0.55%) |
Sep 19, 2019 | 105.38 | 106.40 | 103.05 | 103.40 | 1,647,110 | -2.04(-1.93%) |
Sep 18, 2019 | 107.02 | 107.29 | 104.46 | 105.44 | 1,908,429 | -1.43(-1.34%) |
Sep 17, 2019 | 104.54 | 107.61 | 104.49 | 106.87 | 1,314,530 | +2.46(+2.36%) |
Sep 16, 2019 | 105.84 | 106.28 | 103.96 | 104.41 | 1,266,891 | -2.30(-2.16%) |
Sep 13, 2019 | 107.90 | 109.27 | 106.06 | 106.71 | 1,135,600 | -1.98(-1.82%) |
Sep 12, 2019 | 108.71 | 110.25 | 107.41 | 108.69 | 1,893,098 | +0.09(+0.08%) |
Sep 11, 2019 | 109.20 | 111.68 | 108.17 | 108.60 | 1,560,756 | -0.41(-0.38%) |
Sep 10, 2019 | 109.56 | 109.78 | 103.05 | 109.01 | 3,213,367 | +0.27(+0.25%) |
Sep 09, 2019 | 121.25 | 121.25 | 107.77 | 108.74 | 2,739,658 | -12.12(-10.03%) |
Sep 06, 2019 | 122.50 | 123.17 | 120.11 | 120.86 | 951,700 | -1.63(-1.33%) |
Sep 05, 2019 | 121.63 | 122.65 | 120.07 | 122.49 | 1,114,960 | +1.65(+1.37%) |
Sep 04, 2019 | 119.25 | 121.00 | 118.36 | 120.84 | 1,453,076 | +2.77(+2.35%) |
Sep 03, 2019 | 119.12 | 120.70 | 116.71 | 118.07 | 1,451,447 | -1.15(-0.96%) |
Aug 30, 2019 | 122.83 | 123.00 | 117.30 | 119.22 | 973,600 | -3.11(-2.54%) |
Aug 29, 2019 | 121.00 | 123.31 | 120.40 | 122.33 | 1,027,262 | +2.17(+1.81%) |
Aug 28, 2019 | 117.80 | 120.56 | 117.80 | 120.16 | 752,236 | +1.15(+0.97%) |
Aug 27, 2019 | 121.08 | 121.90 | 117.21 | 119.01 | 1,142,821 | -1.30(-1.08%) |
Aug 26, 2019 | 118.05 | 120.45 | 117.44 | 120.31 | 1,447,306 | +3.35(+2.86%) |
Aug 23, 2019 | 117.80 | 118.63 | 114.54 | 116.96 | 1,238,700 | -0.91(-0.77%) |
Aug 22, 2019 | 119.89 | 119.98 | 116.50 | 117.87 | 755,955 | -1.36(-1.14%) |
Aug 21, 2019 | 120.41 | 121.00 | 118.68 | 119.23 | 738,216 | -0.23(-0.19%) |
Aug 20, 2019 | 118.09 | 120.44 | 116.80 | 119.46 | 904,642 | +1.30(+1.10%) |
Aug 19, 2019 | 120.54 | 120.98 | 117.26 | 118.16 | 986,013 | -1.66(-1.39%) |
Aug 16, 2019 | 119.01 | 120.19 | 117.20 | 119.82 | 918,000 | +1.60(+1.35%) |
Aug 15, 2019 | 119.00 | 119.42 | 116.73 | 118.22 | 1,140,140 | +0.06(+0.05%) |
Aug 14, 2019 | 119.14 | 120.14 | 116.48 | 118.16 | 1,241,692 | -2.97(-2.45%) |
Aug 13, 2019 | 115.74 | 121.34 | 115.00 | 121.13 | 1,448,124 | +4.35(+3.72%) |
Aug 12, 2019 | 118.21 | 119.53 | 116.12 | 116.78 | 1,127,126 | -1.51(-1.28%) |
Aug 09, 2019 | 119.38 | 121.81 | 116.79 | 118.29 | 1,152,400 | -1.60(-1.33%) |
Aug 08, 2019 | 116.00 | 120.09 | 115.80 | 119.89 | 1,418,276 | +5.36(+4.68%) |
Aug 07, 2019 | 112.00 | 116.62 | 111.70 | 114.53 | 1,352,074 | +1.57(+1.39%) |
Aug 06, 2019 | 110.17 | 113.60 | 110.02 | 112.96 | 1,652,026 | +4.48(+4.13%) |
Aug 05, 2019 | 111.36 | 113.13 | 107.01 | 108.48 | 2,281,549 | -6.59(-5.73%) |
Aug 02, 2019 | 114.62 | 115.78 | 112.82 | 115.07 | 1,471,000 | +0.04(+0.03%) |
Aug 01, 2019 | 116.48 | 118.25 | 113.80 | 115.03 | 1,811,913 | -0.08(-0.07%) |
Jul 31, 2019 | 117.93 | 120.32 | 113.90 | 115.11 | 2,582,351 | -2.78(-2.36%) |
Jul 30, 2019 | 118.43 | 123.99 | 115.80 | 117.89 | 4,438,177 | +0.32(+0.27%) |
Jul 29, 2019 | 109.68 | 118.70 | 101.40 | 117.57 | 14,687,853 | -0.35(-0.30%) |
Jul 26, 2019 | 116.61 | 119.20 | 116.22 | 117.92 | 1,011,800 | +1.90(+1.64%) |
Jul 25, 2019 | 116.79 | 117.57 | 115.91 | 116.02 | 827,890 | -1.49(-1.27%) |
Jul 24, 2019 | 117.07 | 117.64 | 113.31 | 117.51 | 1,227,281 | +0.38(+0.32%) |
Jul 23, 2019 | 116.29 | 117.78 | 114.84 | 117.13 | 1,011,413 | +1.08(+0.93%) |
Jul 22, 2019 | 115.56 | 117.90 | 115.20 | 116.05 | 696,059 | +1.17(+1.02%) |
Jul 19, 2019 | 117.00 | 117.76 | 114.28 | 114.88 | 1,240,600 | -2.02(-1.73%) |
Jul 18, 2019 | 115.69 | 117.83 | 115.69 | 116.90 | 794,452 | +0.56(+0.48%) |
Jul 17, 2019 | 115.05 | 116.81 | 114.54 | 116.34 | 842,953 | +1.39(+1.21%) |
Jul 16, 2019 | 116.62 | 118.59 | 114.75 | 114.95 | 930,136 | -1.24(-1.07%) |
Jul 15, 2019 | 114.98 | 117.45 | 114.01 | 116.19 | 1,111,188 | +1.32(+1.15%) |
Jul 12, 2019 | 115.79 | 116.36 | 113.50 | 114.87 | 1,668,000 | -1.29(-1.11%) |
Jul 11, 2019 | 120.63 | 120.72 | 114.65 | 116.16 | 1,512,129 | -3.66(-3.05%) |
Jul 10, 2019 | 120.55 | 121.98 | 119.22 | 119.82 | 880,362 | -0.49(-0.41%) |
Jul 09, 2019 | 116.75 | 121.71 | 116.70 | 120.31 | 1,159,264 | +2.57(+2.18%) |
Jul 08, 2019 | 117.28 | 117.98 | 115.90 | 117.74 | 714,493 | -0.31(-0.26%) |
Jul 05, 2019 | 117.09 | 119.67 | 116.45 | 118.05 | 760,800 | +0.10(+0.08%) |
Jul 03, 2019 | 117.27 | 119.10 | 116.10 | 117.95 | 807,900 | +0.54(+0.46%) |
Jul 02, 2019 | 116.52 | 117.56 | 115.11 | 117.41 | 1,006,087 | +1.00(+0.86%) |