Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.75 | 106.38 | 100.19 | 101.38 | 805,257 | -6.12(-5.70%) |
Sep 27, 2019 | 105.88 | 110.75 | 105.44 | 107.50 | 722,480 | -2.44(-2.22%) |
Sep 26, 2019 | 108.06 | 110.38 | 105.62 | 109.94 | 593,005 | +0.00(+0.00%) |
Sep 25, 2019 | 107.44 | 110.44 | 106.44 | 109.94 | 521,877 | -1.94(-1.73%) |
Sep 24, 2019 | 116.25 | 116.69 | 111.19 | 111.88 | 508,607 | -5.94(-5.04%) |
Sep 23, 2019 | 116.75 | 118.56 | 114.75 | 117.81 | 363,269 | +0.19(+0.16%) |
Sep 20, 2019 | 118.44 | 120.00 | 115.56 | 117.62 | 379,824 | +0.00(+0.00%) |
Sep 19, 2019 | 118.50 | 119.38 | 116.06 | 117.62 | 407,808 | +1.81(+1.56%) |
Sep 18, 2019 | 116.44 | 119.12 | 114.12 | 115.81 | 582,474 | -3.75(-3.14%) |
Sep 17, 2019 | 132.81 | 132.94 | 116.81 | 119.56 | 1,720,004 | -11.63(-8.86%) |
Sep 16, 2019 | 125.31 | 137.44 | 124.50 | 131.19 | 2,052,967 | +25.50(+24.13%) |
Sep 13, 2019 | 106.88 | 107.31 | 104.74 | 105.69 | 339,744 | -0.75(-0.70%) |
Sep 12, 2019 | 103.31 | 107.12 | 102.71 | 106.44 | 966,728 | -3.75(-3.40%) |
Sep 11, 2019 | 116.31 | 117.50 | 108.34 | 110.19 | 893,716 | -5.63(-4.86%) |
Sep 10, 2019 | 118.75 | 120.81 | 114.56 | 115.81 | 518,061 | -1.94(-1.65%) |
Sep 09, 2019 | 115.00 | 118.31 | 114.38 | 117.75 | 607,447 | +5.69(+5.08%) |
Sep 06, 2019 | 106.19 | 113.56 | 105.31 | 112.06 | 493,312 | +1.56(+1.41%) |
Sep 05, 2019 | 112.50 | 116.44 | 109.83 | 110.50 | 660,805 | -0.25(-0.23%) |
Sep 04, 2019 | 107.19 | 111.75 | 107.12 | 110.75 | 902,438 | +8.88(+8.71%) |
Sep 03, 2019 | 99.38 | 102.50 | 97.81 | 101.88 | 887,458 | -4.12(-3.89%) |
Aug 30, 2019 | 111.50 | 111.69 | 104.06 | 106.00 | 848,704 | -5.94(-5.30%) |
Aug 29, 2019 | 109.75 | 112.94 | 109.62 | 111.94 | 445,340 | +2.50(+2.28%) |
Aug 28, 2019 | 111.19 | 112.44 | 108.12 | 109.44 | 535,046 | +3.56(+3.37%) |
Aug 27, 2019 | 102.75 | 106.38 | 101.38 | 105.88 | 482,171 | +4.19(+4.12%) |
Aug 26, 2019 | 106.06 | 107.00 | 100.81 | 101.69 | 757,278 | -0.25(-0.25%) |
Aug 23, 2019 | 102.19 | 105.31 | 99.56 | 101.94 | 1,071,488 | -5.56(-5.17%) |
Aug 22, 2019 | 110.31 | 110.94 | 105.69 | 107.50 | 455,702 | -1.81(-1.66%) |
Aug 21, 2019 | 113.50 | 114.06 | 108.25 | 109.31 | 405,834 | -0.06(-0.06%) |
Aug 20, 2019 | 108.06 | 111.12 | 106.00 | 109.38 | 457,380 | -0.12(-0.11%) |
Aug 19, 2019 | 108.44 | 110.12 | 106.75 | 109.50 | 647,778 | +4.81(+4.60%) |
Aug 16, 2019 | 104.44 | 105.56 | 102.69 | 104.69 | 412,592 | +0.94(+0.90%) |
Aug 15, 2019 | 103.25 | 105.38 | 101.81 | 103.75 | 509,494 | -2.69(-2.53%) |
Aug 14, 2019 | 106.50 | 107.75 | 102.12 | 106.44 | 639,813 | -7.81(-6.84%) |
Aug 13, 2019 | 104.44 | 115.44 | 104.00 | 114.25 | 721,189 | +9.25(+8.81%) |
Aug 12, 2019 | 105.06 | 106.31 | 103.06 | 105.00 | 402,809 | +1.69(+1.63%) |
Aug 09, 2019 | 102.62 | 105.31 | 102.19 | 103.31 | 717,952 | +5.69(+5.83%) |
Aug 08, 2019 | 96.25 | 98.31 | 95.00 | 97.62 | 426,968 | +1.62(+1.69%) |
Aug 07, 2019 | 95.62 | 96.62 | 89.69 | 96.00 | 1,895,086 | -5.88(-5.77%) |
Aug 06, 2019 | 106.69 | 107.06 | 100.69 | 101.88 | 468,771 | -4.06(-3.84%) |
Aug 05, 2019 | 104.50 | 109.00 | 104.31 | 105.94 | 629,910 | -1.69(-1.57%) |
Aug 02, 2019 | 110.00 | 110.19 | 107.41 | 107.62 | 625,408 | +2.69(+2.56%) |
Aug 01, 2019 | 116.38 | 116.50 | 101.38 | 104.94 | 1,739,722 | -14.69(-12.28%) |
Jul 31, 2019 | 122.00 | 122.94 | 119.00 | 119.62 | 525,912 | -0.88(-0.73%) |
Jul 30, 2019 | 116.00 | 120.81 | 115.44 | 120.50 | 429,307 | +4.81(+4.16%) |
Jul 29, 2019 | 114.56 | 115.81 | 110.81 | 115.69 | 544,322 | +3.44(+3.06%) |
Jul 26, 2019 | 112.00 | 113.31 | 110.31 | 112.25 | 417,280 | +1.12(+1.01%) |
Jul 25, 2019 | 113.75 | 114.44 | 111.00 | 111.12 | 420,127 | -0.06(-0.06%) |
Jul 24, 2019 | 115.31 | 118.09 | 108.88 | 111.19 | 763,388 | -4.06(-3.52%) |
Jul 23, 2019 | 112.81 | 115.50 | 111.06 | 115.25 | 384,696 | +2.31(+2.05%) |
Jul 22, 2019 | 111.75 | 113.25 | 110.94 | 112.94 | 509,552 | +0.56(+0.50%) |
Jul 19, 2019 | 110.75 | 113.00 | 108.12 | 112.38 | 584,608 | +1.69(+1.53%) |
Jul 18, 2019 | 115.06 | 115.31 | 107.00 | 110.69 | 844,113 | -3.81(-3.33%) |
Jul 17, 2019 | 121.38 | 121.38 | 114.19 | 114.50 | 675,333 | -6.12(-5.08%) |
Jul 16, 2019 | 126.88 | 129.00 | 116.31 | 120.62 | 714,496 | -5.06(-4.03%) |
Jul 15, 2019 | 131.88 | 131.88 | 125.31 | 125.69 | 319,248 | -4.19(-3.22%) |
Jul 12, 2019 | 129.69 | 131.25 | 128.44 | 129.88 | 261,280 | -0.69(-0.53%) |
Jul 11, 2019 | 130.94 | 132.31 | 129.25 | 130.56 | 316,556 | -0.38(-0.29%) |
Jul 10, 2019 | 126.38 | 130.94 | 125.88 | 130.94 | 716,159 | +10.37(+8.61%) |
Jul 09, 2019 | 119.38 | 120.62 | 118.19 | 120.56 | 417,684 | +2.06(+1.74%) |
Jul 08, 2019 | 119.50 | 122.38 | 117.94 | 118.50 | 586,379 | -0.31(-0.26%) |
Jul 05, 2019 | 116.88 | 119.38 | 116.25 | 118.81 | 401,440 | +3.44(+2.98%) |
Jul 03, 2019 | 116.31 | 116.94 | 113.02 | 115.38 | 265,408 | +1.25(+1.10%) |
Jul 02, 2019 | 124.19 | 124.19 | 112.75 | 114.12 | 788,067 | -11.25(-8.97%) |