Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 116.68 | 118.01 | 115.39 | 116.20 | 517,903 | -2.24(-1.89%) |
Sep 27, 2019 | 118.82 | 119.55 | 117.03 | 118.44 | 568,357 | -1.67(-1.39%) |
Sep 26, 2019 | 121.32 | 122.56 | 120.05 | 120.11 | 464,031 | -0.77(-0.64%) |
Sep 25, 2019 | 123.13 | 123.39 | 119.67 | 120.88 | 531,263 | -2.37(-1.92%) |
Sep 24, 2019 | 121.93 | 124.04 | 121.03 | 123.25 | 601,895 | +0.72(+0.59%) |
Sep 23, 2019 | 120.90 | 123.14 | 120.73 | 122.53 | 634,606 | +2.32(+1.93%) |
Sep 20, 2019 | 117.69 | 120.34 | 117.46 | 120.21 | 1,249,006 | +2.51(+2.13%) |
Sep 19, 2019 | 117.25 | 118.82 | 116.99 | 117.70 | 431,362 | +0.71(+0.60%) |
Sep 18, 2019 | 118.47 | 119.16 | 114.96 | 117.00 | 659,793 | -1.47(-1.24%) |
Sep 17, 2019 | 115.51 | 119.13 | 115.45 | 118.47 | 666,592 | +3.74(+3.26%) |
Sep 16, 2019 | 115.77 | 117.37 | 114.39 | 114.72 | 705,872 | +0.50(+0.44%) |
Sep 13, 2019 | 115.76 | 117.83 | 113.83 | 114.22 | 661,457 | -1.90(-1.63%) |
Sep 12, 2019 | 120.37 | 122.21 | 116.02 | 116.12 | 706,096 | -1.05(-0.89%) |
Sep 11, 2019 | 117.35 | 119.16 | 115.46 | 117.17 | 666,182 | -0.02(-0.02%) |
Sep 10, 2019 | 116.45 | 119.24 | 115.15 | 117.19 | 682,841 | -0.57(-0.49%) |
Sep 09, 2019 | 122.79 | 122.93 | 116.96 | 117.76 | 890,528 | -4.82(-3.93%) |
Sep 06, 2019 | 127.20 | 127.60 | 122.49 | 122.58 | 991,019 | -4.78(-3.75%) |
Sep 05, 2019 | 128.89 | 130.13 | 125.64 | 127.36 | 863,351 | -3.40(-2.60%) |
Sep 04, 2019 | 128.43 | 130.88 | 127.80 | 130.76 | 544,335 | +2.02(+1.57%) |
Sep 03, 2019 | 127.11 | 130.34 | 126.71 | 128.74 | 677,407 | +2.95(+2.35%) |
Aug 30, 2019 | 124.83 | 126.92 | 124.08 | 125.79 | 337,090 | +0.70(+0.56%) |
Aug 29, 2019 | 128.54 | 128.88 | 124.05 | 125.09 | 635,793 | -3.18(-2.48%) |
Aug 28, 2019 | 127.31 | 129.09 | 126.46 | 128.27 | 539,452 | +0.98(+0.77%) |
Aug 27, 2019 | 124.74 | 127.94 | 123.78 | 127.29 | 625,100 | +3.11(+2.51%) |
Aug 26, 2019 | 123.00 | 124.45 | 121.34 | 124.17 | 655,479 | +2.19(+1.79%) |
Aug 23, 2019 | 120.19 | 122.96 | 119.69 | 121.99 | 678,423 | +2.49(+2.08%) |
Aug 22, 2019 | 120.50 | 121.43 | 119.11 | 119.50 | 415,888 | -1.10(-0.92%) |
Aug 21, 2019 | 119.54 | 121.90 | 118.83 | 120.60 | 601,528 | +0.34(+0.28%) |
Aug 20, 2019 | 119.23 | 120.83 | 118.80 | 120.26 | 345,538 | +1.89(+1.59%) |
Aug 19, 2019 | 116.10 | 119.67 | 114.59 | 118.37 | 819,733 | +0.83(+0.71%) |
Aug 16, 2019 | 116.55 | 118.06 | 115.88 | 117.54 | 754,981 | -0.37(-0.31%) |
Aug 15, 2019 | 116.48 | 118.61 | 115.24 | 117.91 | 600,821 | +1.48(+1.27%) |
Aug 14, 2019 | 118.76 | 119.46 | 116.23 | 116.43 | 783,819 | -1.08(-0.91%) |
Aug 13, 2019 | 121.67 | 123.52 | 115.55 | 117.51 | 1,208,842 | -3.33(-2.75%) |
Aug 12, 2019 | 122.03 | 123.81 | 120.79 | 120.83 | 723,663 | -0.85(-0.70%) |
Aug 09, 2019 | 119.13 | 122.47 | 118.63 | 121.68 | 796,442 | +2.28(+1.91%) |
Aug 08, 2019 | 115.04 | 120.28 | 114.13 | 119.40 | 955,104 | +4.53(+3.94%) |
Aug 07, 2019 | 115.29 | 118.08 | 114.75 | 114.88 | 1,051,210 | +2.08(+1.85%) |
Aug 06, 2019 | 112.10 | 113.73 | 111.44 | 112.79 | 542,722 | +0.51(+0.45%) |
Aug 05, 2019 | 113.85 | 114.49 | 111.93 | 112.28 | 681,976 | +2.44(+2.22%) |
Aug 02, 2019 | 111.05 | 112.10 | 109.46 | 109.84 | 592,003 | -2.06(-1.84%) |
Aug 01, 2019 | 106.25 | 112.41 | 104.95 | 111.89 | 713,683 | +3.96(+3.67%) |
Jul 31, 2019 | 112.12 | 112.41 | 107.63 | 107.93 | 874,060 | -4.73(-4.19%) |
Jul 30, 2019 | 112.69 | 114.17 | 112.43 | 112.66 | 383,964 | +0.26(+0.23%) |
Jul 29, 2019 | 111.45 | 112.46 | 110.59 | 112.40 | 400,745 | +1.25(+1.13%) |
Jul 26, 2019 | 111.20 | 111.68 | 110.34 | 111.15 | 343,240 | +0.61(+0.55%) |
Jul 25, 2019 | 111.63 | 112.10 | 110.17 | 110.54 | 489,809 | -1.27(-1.14%) |
Jul 24, 2019 | 111.53 | 111.84 | 110.19 | 111.81 | 507,682 | +0.38(+0.34%) |
Jul 23, 2019 | 111.87 | 113.50 | 110.60 | 111.43 | 538,728 | -0.46(-0.41%) |
Jul 22, 2019 | 110.75 | 112.14 | 110.43 | 111.89 | 453,713 | +0.81(+0.73%) |
Jul 19, 2019 | 110.56 | 111.75 | 109.52 | 111.08 | 709,916 | +0.27(+0.25%) |
Jul 18, 2019 | 106.80 | 111.09 | 106.46 | 110.81 | 903,510 | +3.85(+3.60%) |
Jul 17, 2019 | 103.50 | 107.11 | 103.50 | 106.96 | 512,459 | +3.64(+3.52%) |
Jul 16, 2019 | 103.68 | 104.32 | 102.31 | 103.32 | 514,616 | -1.58(-1.51%) |
Jul 15, 2019 | 103.90 | 104.83 | 103.71 | 104.91 | 347,451 | +1.20(+1.16%) |
Jul 12, 2019 | 102.66 | 104.00 | 102.61 | 103.71 | 463,168 | +1.51(+1.48%) |
Jul 11, 2019 | 102.22 | 103.02 | 101.33 | 102.20 | 482,665 | +0.23(+0.23%) |
Jul 10, 2019 | 101.00 | 102.30 | 100.98 | 101.97 | 456,824 | +1.22(+1.21%) |
Jul 09, 2019 | 98.75 | 100.96 | 98.55 | 100.75 | 654,453 | +1.79(+1.81%) |
Jul 08, 2019 | 98.56 | 99.61 | 98.25 | 98.96 | 369,832 | +0.24(+0.24%) |
Jul 05, 2019 | 96.49 | 98.88 | 95.34 | 98.72 | 396,895 | +0.08(+0.09%) |
Jul 03, 2019 | 97.74 | 98.71 | 97.42 | 98.64 | 352,254 | +1.23(+1.26%) |
Jul 02, 2019 | 95.76 | 97.64 | 95.28 | 97.40 | 496,865 | +2.14(+2.24%) |