Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 98.66 | 100.90 | 97.61 | 99.82 | 508,469 | +1.13(+1.14%) |
Sep 27, 2019 | 101.01 | 101.25 | 97.77 | 98.69 | 528,400 | -2.15(-2.13%) |
Sep 26, 2019 | 101.72 | 102.20 | 100.11 | 100.84 | 322,075 | -0.49(-0.48%) |
Sep 25, 2019 | 100.26 | 101.70 | 99.41 | 101.33 | 633,007 | +0.45(+0.45%) |
Sep 24, 2019 | 105.65 | 106.62 | 100.11 | 100.88 | 1,017,399 | -4.89(-4.62%) |
Sep 23, 2019 | 105.95 | 107.10 | 105.15 | 105.77 | 494,355 | +0.46(+0.44%) |
Sep 20, 2019 | 106.24 | 107.37 | 103.72 | 105.31 | 914,000 | -0.19(-0.18%) |
Sep 19, 2019 | 105.29 | 106.85 | 104.17 | 105.50 | 886,728 | +0.65(+0.62%) |
Sep 18, 2019 | 103.55 | 105.21 | 102.94 | 104.85 | 894,094 | +1.17(+1.13%) |
Sep 17, 2019 | 101.43 | 104.10 | 101.20 | 103.68 | 672,491 | +2.35(+2.32%) |
Sep 16, 2019 | 98.93 | 102.14 | 98.32 | 101.33 | 548,918 | +1.09(+1.09%) |
Sep 13, 2019 | 98.63 | 100.61 | 97.00 | 100.24 | 937,900 | +2.08(+2.12%) |
Sep 12, 2019 | 100.51 | 102.35 | 98.01 | 98.16 | 1,506,642 | -1.36(-1.37%) |
Sep 11, 2019 | 102.81 | 102.81 | 96.82 | 99.52 | 2,650,042 | -3.81(-3.69%) |
Sep 10, 2019 | 105.25 | 106.50 | 102.76 | 103.33 | 1,778,980 | -4.07(-3.79%) |
Sep 09, 2019 | 113.77 | 114.00 | 106.60 | 107.40 | 1,220,244 | -6.31(-5.55%) |
Sep 06, 2019 | 116.40 | 116.93 | 113.40 | 113.71 | 352,000 | -2.19(-1.89%) |
Sep 05, 2019 | 115.49 | 116.47 | 112.83 | 115.90 | 713,827 | +1.61(+1.41%) |
Sep 04, 2019 | 113.93 | 114.47 | 112.50 | 114.29 | 377,886 | +1.99(+1.77%) |
Sep 03, 2019 | 110.70 | 114.20 | 110.69 | 112.30 | 512,309 | -0.04(-0.04%) |
Aug 30, 2019 | 114.56 | 114.74 | 110.31 | 112.34 | 492,000 | -1.42(-1.25%) |
Aug 29, 2019 | 113.59 | 114.88 | 112.53 | 113.76 | 469,210 | +1.51(+1.35%) |
Aug 28, 2019 | 111.21 | 112.86 | 109.24 | 112.25 | 783,136 | +0.35(+0.31%) |
Aug 27, 2019 | 115.04 | 115.35 | 111.22 | 111.90 | 746,285 | -2.73(-2.38%) |
Aug 26, 2019 | 116.99 | 117.26 | 113.22 | 114.63 | 650,225 | -1.21(-1.04%) |
Aug 23, 2019 | 117.77 | 119.80 | 115.55 | 115.84 | 604,000 | -1.86(-1.58%) |
Aug 22, 2019 | 120.21 | 121.55 | 115.70 | 117.70 | 699,930 | -2.00(-1.67%) |
Aug 21, 2019 | 118.25 | 121.47 | 116.64 | 119.70 | 648,690 | +3.72(+3.21%) |
Aug 20, 2019 | 115.10 | 117.31 | 114.59 | 115.98 | 545,181 | +0.41(+0.35%) |
Aug 19, 2019 | 117.00 | 118.00 | 115.10 | 115.57 | 648,345 | +0.41(+0.36%) |
Aug 16, 2019 | 113.46 | 117.06 | 113.46 | 115.16 | 664,500 | +2.45(+2.17%) |
Aug 15, 2019 | 114.50 | 115.18 | 111.56 | 112.71 | 1,041,750 | -1.70(-1.49%) |
Aug 14, 2019 | 117.01 | 118.20 | 112.64 | 114.41 | 1,004,681 | -5.83(-4.85%) |
Aug 13, 2019 | 117.15 | 120.74 | 117.15 | 120.24 | 619,074 | +1.86(+1.57%) |
Aug 12, 2019 | 118.13 | 119.42 | 116.91 | 118.38 | 683,599 | -0.13(-0.11%) |
Aug 09, 2019 | 121.42 | 122.88 | 118.45 | 118.51 | 989,300 | -4.67(-3.79%) |
Aug 08, 2019 | 119.24 | 123.54 | 116.82 | 123.18 | 1,580,439 | +7.06(+6.08%) |
Aug 07, 2019 | 124.02 | 124.65 | 113.17 | 116.12 | 2,873,108 | -11.08(-8.71%) |
Aug 06, 2019 | 128.04 | 129.43 | 125.41 | 127.20 | 1,009,204 | +1.37(+1.09%) |
Aug 05, 2019 | 127.51 | 129.50 | 122.72 | 125.83 | 1,352,736 | -7.57(-5.67%) |
Aug 02, 2019 | 137.00 | 137.94 | 131.26 | 133.40 | 953,400 | -4.97(-3.59%) |
Aug 01, 2019 | 139.90 | 141.65 | 136.83 | 138.37 | 558,355 | -0.51(-0.37%) |
Jul 31, 2019 | 140.53 | 142.80 | 136.21 | 138.88 | 623,238 | -1.81(-1.29%) |
Jul 30, 2019 | 140.00 | 143.46 | 139.11 | 140.69 | 512,493 | -1.04(-0.73%) |
Jul 29, 2019 | 147.87 | 148.04 | 134.60 | 141.73 | 1,438,321 | -5.21(-3.55%) |
Jul 26, 2019 | 147.71 | 148.74 | 145.50 | 146.94 | 669,500 | -0.03(-0.02%) |
Jul 25, 2019 | 145.00 | 148.19 | 143.77 | 146.97 | 748,940 | +2.11(+1.46%) |
Jul 24, 2019 | 141.12 | 145.90 | 140.90 | 144.86 | 1,005,427 | +3.73(+2.64%) |
Jul 23, 2019 | 143.00 | 143.35 | 138.63 | 141.13 | 486,037 | -0.88(-0.62%) |
Jul 22, 2019 | 139.86 | 143.50 | 139.86 | 142.01 | 582,168 | +2.55(+1.83%) |
Jul 19, 2019 | 141.11 | 142.91 | 139.43 | 139.46 | 560,100 | -0.25(-0.18%) |
Jul 18, 2019 | 140.29 | 140.83 | 136.00 | 139.71 | 806,429 | -0.99(-0.70%) |
Jul 17, 2019 | 140.00 | 144.14 | 139.43 | 140.70 | 729,128 | +1.11(+0.80%) |
Jul 16, 2019 | 142.00 | 143.81 | 138.32 | 139.59 | 1,109,883 | -1.88(-1.33%) |
Jul 15, 2019 | 134.20 | 144.18 | 133.60 | 141.47 | 2,364,286 | +8.09(+6.07%) |
Jul 12, 2019 | 132.00 | 134.19 | 130.33 | 133.38 | 561,600 | +1.73(+1.31%) |
Jul 11, 2019 | 132.80 | 133.55 | 129.00 | 131.65 | 529,042 | -0.44(-0.33%) |
Jul 10, 2019 | 130.07 | 132.17 | 128.60 | 132.09 | 611,245 | +2.37(+1.83%) |
Jul 09, 2019 | 125.38 | 130.07 | 125.02 | 129.72 | 590,899 | +3.24(+2.56%) |
Jul 08, 2019 | 127.24 | 128.02 | 125.30 | 126.48 | 667,188 | -2.01(-1.56%) |
Jul 05, 2019 | 127.99 | 128.78 | 125.61 | 128.49 | 332,000 | -0.87(-0.67%) |
Jul 03, 2019 | 127.92 | 129.59 | 126.77 | 129.36 | 334,300 | +2.11(+1.66%) |
Jul 02, 2019 | 127.52 | 128.23 | 126.12 | 127.25 | 352,575 | -0.23(-0.18%) |