Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.04 | 118.37 | 115.75 | 116.56 | 516,303 | -2.25(-1.89%) |
Sep 27, 2019 | 119.19 | 119.92 | 117.40 | 118.81 | 566,600 | -1.67(-1.39%) |
Sep 26, 2019 | 121.69 | 122.94 | 120.42 | 120.48 | 462,597 | -0.78(-0.64%) |
Sep 25, 2019 | 123.51 | 123.77 | 120.04 | 121.26 | 529,621 | -2.38(-1.92%) |
Sep 24, 2019 | 122.31 | 124.43 | 121.41 | 123.63 | 600,035 | +0.72(+0.58%) |
Sep 23, 2019 | 121.28 | 123.52 | 121.11 | 122.91 | 632,645 | +2.33(+1.93%) |
Sep 20, 2019 | 118.05 | 120.71 | 117.82 | 120.59 | 1,245,146 | +2.52(+2.13%) |
Sep 19, 2019 | 117.61 | 119.19 | 117.35 | 118.07 | 430,029 | +0.71(+0.60%) |
Sep 18, 2019 | 118.84 | 119.53 | 115.32 | 117.36 | 657,754 | -1.48(-1.24%) |
Sep 17, 2019 | 115.86 | 119.50 | 115.81 | 118.84 | 664,532 | +3.76(+3.26%) |
Sep 16, 2019 | 116.13 | 117.74 | 114.74 | 115.08 | 703,691 | +0.50(+0.44%) |
Sep 13, 2019 | 116.12 | 118.19 | 114.19 | 114.58 | 659,413 | -1.90(-1.63%) |
Sep 12, 2019 | 120.75 | 122.59 | 116.38 | 116.48 | 703,914 | -1.05(-0.89%) |
Sep 11, 2019 | 117.71 | 119.53 | 115.82 | 117.53 | 664,123 | -0.02(-0.02%) |
Sep 10, 2019 | 116.81 | 119.61 | 115.51 | 117.55 | 680,731 | -0.58(-0.49%) |
Sep 09, 2019 | 123.17 | 123.31 | 117.32 | 118.13 | 887,776 | -4.83(-3.93%) |
Sep 06, 2019 | 127.60 | 127.99 | 122.87 | 122.96 | 987,956 | -4.80(-3.75%) |
Sep 05, 2019 | 129.29 | 130.54 | 126.03 | 127.76 | 860,683 | -3.41(-2.60%) |
Sep 04, 2019 | 128.82 | 131.28 | 128.19 | 131.16 | 542,653 | +2.03(+1.57%) |
Sep 03, 2019 | 127.50 | 130.75 | 127.10 | 129.14 | 675,313 | +2.96(+2.35%) |
Aug 30, 2019 | 125.22 | 127.32 | 124.46 | 126.18 | 336,049 | +0.70(+0.56%) |
Aug 29, 2019 | 128.94 | 129.28 | 124.44 | 125.48 | 633,828 | -3.19(-2.48%) |
Aug 28, 2019 | 127.71 | 129.49 | 126.85 | 128.66 | 537,785 | +0.98(+0.77%) |
Aug 27, 2019 | 125.13 | 128.33 | 124.16 | 127.68 | 623,168 | +3.12(+2.51%) |
Aug 26, 2019 | 123.39 | 124.83 | 121.72 | 124.56 | 653,454 | +2.19(+1.79%) |
Aug 23, 2019 | 120.56 | 123.34 | 120.06 | 122.36 | 676,326 | +2.50(+2.08%) |
Aug 22, 2019 | 120.87 | 121.81 | 119.48 | 119.87 | 414,603 | -1.11(-0.92%) |
Aug 21, 2019 | 119.91 | 122.28 | 119.19 | 120.97 | 599,669 | +0.34(+0.28%) |
Aug 20, 2019 | 119.60 | 121.21 | 119.17 | 120.63 | 344,470 | +1.89(+1.59%) |
Aug 19, 2019 | 116.46 | 120.05 | 114.95 | 118.74 | 817,199 | +0.83(+0.71%) |
Aug 16, 2019 | 116.92 | 118.42 | 116.24 | 117.91 | 752,648 | -0.37(-0.31%) |
Aug 15, 2019 | 116.84 | 118.98 | 115.60 | 118.28 | 598,964 | +1.48(+1.27%) |
Aug 14, 2019 | 119.13 | 119.83 | 116.59 | 116.79 | 781,397 | -1.08(-0.92%) |
Aug 13, 2019 | 122.05 | 123.91 | 115.90 | 117.87 | 1,205,106 | -3.34(-2.75%) |
Aug 12, 2019 | 122.41 | 124.19 | 121.16 | 121.21 | 721,427 | -0.85(-0.70%) |
Aug 09, 2019 | 119.50 | 122.85 | 119.00 | 122.06 | 793,980 | +2.29(+1.91%) |
Aug 08, 2019 | 115.39 | 120.65 | 114.48 | 119.77 | 952,153 | +4.54(+3.94%) |
Aug 07, 2019 | 115.65 | 118.45 | 115.11 | 115.23 | 1,047,961 | +2.09(+1.85%) |
Aug 06, 2019 | 112.45 | 114.09 | 111.78 | 113.14 | 541,045 | +0.51(+0.45%) |
Aug 05, 2019 | 114.20 | 114.84 | 112.28 | 112.63 | 679,868 | +2.45(+2.22%) |
Aug 02, 2019 | 111.39 | 112.45 | 109.80 | 110.18 | 590,173 | -2.06(-1.84%) |
Aug 01, 2019 | 106.58 | 112.76 | 105.28 | 112.24 | 711,477 | +3.97(+3.67%) |
Jul 31, 2019 | 112.47 | 112.76 | 107.97 | 108.27 | 871,359 | -4.74(-4.19%) |
Jul 30, 2019 | 113.04 | 114.52 | 112.78 | 113.01 | 382,777 | +0.25(+0.23%) |
Jul 29, 2019 | 111.80 | 112.81 | 110.94 | 112.75 | 399,507 | +1.26(+1.13%) |
Jul 26, 2019 | 111.54 | 112.02 | 110.68 | 111.50 | 342,180 | +0.62(+0.55%) |
Jul 25, 2019 | 111.98 | 112.45 | 110.51 | 110.88 | 488,295 | -1.28(-1.14%) |
Jul 24, 2019 | 111.87 | 112.19 | 110.54 | 112.16 | 506,113 | +0.38(+0.34%) |
Jul 23, 2019 | 112.21 | 113.85 | 110.95 | 111.78 | 537,063 | -0.46(-0.41%) |
Jul 22, 2019 | 111.10 | 112.49 | 110.78 | 112.24 | 452,311 | +0.81(+0.73%) |
Jul 19, 2019 | 110.90 | 112.10 | 109.86 | 111.43 | 707,722 | +0.27(+0.25%) |
Jul 18, 2019 | 107.13 | 111.44 | 106.79 | 111.15 | 900,718 | +3.86(+3.60%) |
Jul 17, 2019 | 103.82 | 107.45 | 103.82 | 107.30 | 510,875 | +3.65(+3.52%) |
Jul 16, 2019 | 104.00 | 104.65 | 102.63 | 103.64 | 513,026 | -1.59(-1.51%) |
Jul 15, 2019 | 104.22 | 105.16 | 104.03 | 105.23 | 346,377 | +1.20(+1.15%) |
Jul 12, 2019 | 102.98 | 104.32 | 102.93 | 104.03 | 461,737 | +1.51(+1.48%) |
Jul 11, 2019 | 102.54 | 103.34 | 101.65 | 102.52 | 481,173 | +0.24(+0.23%) |
Jul 10, 2019 | 101.32 | 102.62 | 101.29 | 102.28 | 455,412 | +1.22(+1.21%) |
Jul 09, 2019 | 99.05 | 101.27 | 98.86 | 101.06 | 652,430 | +1.80(+1.81%) |
Jul 08, 2019 | 98.87 | 99.92 | 98.55 | 99.26 | 368,689 | +0.24(+0.24%) |
Jul 05, 2019 | 96.79 | 99.19 | 95.64 | 99.03 | 395,668 | +0.09(+0.09%) |
Jul 03, 2019 | 98.04 | 99.02 | 97.73 | 98.94 | 351,165 | +1.23(+1.26%) |
Jul 02, 2019 | 96.06 | 97.94 | 95.57 | 97.71 | 495,329 | +2.14(+2.24%) |