Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.87 | 115.59 | 111.88 | 112.12 | 1,398,280 | -1.92(-1.68%) |
Sep 27, 2019 | 117.65 | 119.48 | 112.88 | 114.04 | 1,631,500 | -3.08(-2.63%) |
Sep 26, 2019 | 119.78 | 119.78 | 115.88 | 117.12 | 1,054,626 | -1.35(-1.14%) |
Sep 25, 2019 | 115.58 | 120.16 | 115.58 | 118.47 | 1,607,954 | +2.43(+2.09%) |
Sep 24, 2019 | 118.84 | 121.34 | 114.38 | 116.04 | 1,917,364 | -2.25(-1.90%) |
Sep 23, 2019 | 123.44 | 123.49 | 117.92 | 118.29 | 3,131,002 | -4.46(-3.63%) |
Sep 20, 2019 | 124.28 | 126.07 | 121.60 | 122.75 | 2,749,400 | -5.92(-4.60%) |
Sep 19, 2019 | 131.60 | 132.09 | 125.81 | 128.67 | 2,509,879 | -2.95(-2.24%) |
Sep 18, 2019 | 134.25 | 135.13 | 129.35 | 131.62 | 1,700,893 | -2.48(-1.85%) |
Sep 17, 2019 | 133.24 | 134.14 | 130.85 | 134.10 | 1,137,988 | +0.44(+0.33%) |
Sep 16, 2019 | 130.32 | 133.76 | 129.19 | 133.66 | 1,050,263 | +0.95(+0.72%) |
Sep 13, 2019 | 133.54 | 135.38 | 131.26 | 132.71 | 2,037,600 | -1.12(-0.84%) |
Sep 12, 2019 | 132.13 | 134.68 | 131.31 | 133.83 | 1,657,236 | +2.26(+1.72%) |
Sep 11, 2019 | 123.80 | 131.67 | 122.73 | 131.57 | 2,343,570 | +7.83(+6.33%) |
Sep 10, 2019 | 122.80 | 124.36 | 120.11 | 123.74 | 1,711,373 | -0.26(-0.21%) |
Sep 09, 2019 | 117.60 | 125.50 | 117.60 | 124.00 | 2,687,919 | +7.20(+6.16%) |
Sep 06, 2019 | 120.01 | 120.01 | 115.73 | 116.80 | 1,236,100 | -2.80(-2.34%) |
Sep 05, 2019 | 118.19 | 120.49 | 117.48 | 119.60 | 1,849,518 | +1.50(+1.27%) |
Sep 04, 2019 | 116.22 | 120.52 | 113.54 | 118.10 | 3,064,395 | +8.82(+8.07%) |
Sep 03, 2019 | 114.00 | 114.00 | 108.01 | 109.28 | 2,612,337 | -3.46(-3.07%) |
Aug 30, 2019 | 114.38 | 114.38 | 110.82 | 112.74 | 1,604,800 | -1.18(-1.04%) |
Aug 29, 2019 | 114.00 | 117.00 | 113.19 | 113.92 | 1,736,369 | +0.29(+0.26%) |
Aug 28, 2019 | 108.35 | 115.14 | 108.35 | 113.63 | 2,188,115 | +5.40(+4.99%) |
Aug 27, 2019 | 109.60 | 113.08 | 107.73 | 108.23 | 1,663,900 | -0.07(-0.06%) |
Aug 26, 2019 | 110.93 | 111.52 | 107.08 | 108.30 | 1,689,002 | -1.87(-1.70%) |
Aug 23, 2019 | 115.44 | 115.56 | 108.65 | 110.17 | 2,003,600 | -7.03(-6.00%) |
Aug 22, 2019 | 120.02 | 121.24 | 114.04 | 117.20 | 2,652,193 | +2.11(+1.83%) |
Aug 21, 2019 | 113.84 | 115.75 | 112.58 | 115.09 | 1,558,404 | +2.79(+2.48%) |
Aug 20, 2019 | 112.06 | 114.12 | 111.06 | 112.30 | 2,116,631 | +0.24(+0.21%) |
Aug 19, 2019 | 112.25 | 112.72 | 108.40 | 112.06 | 2,793,440 | +1.64(+1.49%) |
Aug 16, 2019 | 107.81 | 110.57 | 107.58 | 110.42 | 2,882,900 | +3.08(+2.87%) |
Aug 15, 2019 | 110.30 | 110.70 | 106.04 | 107.34 | 4,940,915 | -4.72(-4.21%) |
Aug 14, 2019 | 121.35 | 122.00 | 112.06 | 112.06 | 5,128,063 | -12.94(-10.35%) |
Aug 13, 2019 | 124.51 | 125.47 | 121.81 | 125.00 | 1,548,668 | +1.10(+0.89%) |
Aug 12, 2019 | 124.82 | 125.67 | 123.11 | 123.90 | 1,770,242 | -1.01(-0.81%) |
Aug 09, 2019 | 124.22 | 125.99 | 123.00 | 124.91 | 1,708,400 | -0.23(-0.18%) |
Aug 08, 2019 | 123.24 | 125.89 | 119.63 | 125.14 | 1,990,884 | +2.32(+1.89%) |
Aug 07, 2019 | 120.90 | 123.20 | 119.30 | 122.82 | 977,918 | +0.23(+0.19%) |
Aug 06, 2019 | 124.33 | 126.60 | 119.57 | 122.59 | 2,355,072 | -0.59(-0.48%) |
Aug 05, 2019 | 123.44 | 126.61 | 120.50 | 123.18 | 2,629,215 | -4.16(-3.27%) |
Aug 02, 2019 | 127.72 | 128.00 | 123.16 | 127.34 | 2,778,400 | -2.26(-1.74%) |
Aug 01, 2019 | 129.15 | 138.66 | 125.00 | 129.60 | 5,399,655 | -1.56(-1.19%) |
Jul 31, 2019 | 133.13 | 135.37 | 128.08 | 131.16 | 2,560,222 | -1.29(-0.97%) |
Jul 30, 2019 | 134.00 | 135.00 | 131.90 | 132.45 | 1,598,643 | -1.55(-1.16%) |
Jul 29, 2019 | 138.11 | 138.52 | 132.02 | 134.00 | 1,733,439 | -4.06(-2.94%) |
Jul 26, 2019 | 135.39 | 138.79 | 132.71 | 138.06 | 1,798,900 | +3.47(+2.58%) |
Jul 25, 2019 | 140.00 | 141.64 | 134.11 | 134.59 | 2,220,993 | -5.56(-3.97%) |
Jul 24, 2019 | 143.70 | 144.79 | 139.78 | 140.15 | 2,283,289 | -4.67(-3.22%) |
Jul 23, 2019 | 146.87 | 147.38 | 141.94 | 144.82 | 1,032,617 | -0.18(-0.12%) |
Jul 22, 2019 | 146.00 | 146.98 | 141.58 | 145.00 | 921,768 | -0.38(-0.26%) |
Jul 19, 2019 | 143.28 | 146.27 | 141.10 | 145.38 | 1,909,900 | +2.28(+1.59%) |
Jul 18, 2019 | 149.71 | 150.48 | 138.15 | 143.10 | 3,141,402 | -8.90(-5.86%) |
Jul 17, 2019 | 150.10 | 154.41 | 150.04 | 152.00 | 1,163,675 | +2.05(+1.37%) |
Jul 16, 2019 | 151.49 | 152.12 | 149.51 | 149.95 | 711,837 | -1.07(-0.71%) |
Jul 15, 2019 | 149.03 | 151.48 | 146.51 | 151.02 | 898,116 | +0.91(+0.61%) |
Jul 12, 2019 | 151.27 | 151.81 | 146.63 | 150.11 | 584,700 | -0.07(-0.05%) |
Jul 11, 2019 | 150.05 | 153.10 | 149.75 | 150.18 | 1,012,904 | +0.00(+0.00%) |
Jul 10, 2019 | 148.00 | 151.49 | 145.55 | 150.18 | 1,559,463 | +2.87(+1.95%) |
Jul 09, 2019 | 140.37 | 147.77 | 140.37 | 147.31 | 1,289,897 | +6.80(+4.84%) |
Jul 08, 2019 | 144.52 | 144.72 | 139.79 | 140.51 | 1,185,101 | -4.64(-3.20%) |
Jul 05, 2019 | 142.00 | 146.15 | 141.46 | 145.15 | 1,480,200 | +2.20(+1.54%) |
Jul 03, 2019 | 143.55 | 143.95 | 141.18 | 142.95 | 800,100 | -0.56(-0.39%) |
Jul 02, 2019 | 144.25 | 144.26 | 140.49 | 143.51 | 1,328,497 | +0.41(+0.29%) |