Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.22 | 116.12 | 115.17 | 115.97 | 2,595,907 | +0.99(+0.86%) |
Sep 27, 2019 | 115.76 | 115.83 | 114.37 | 114.98 | 3,702,067 | -0.40(-0.35%) |
Sep 26, 2019 | 115.87 | 116.15 | 114.86 | 115.38 | 3,143,644 | -0.50(-0.43%) |
Sep 25, 2019 | 115.30 | 116.06 | 114.39 | 115.88 | 3,389,280 | +0.40(+0.35%) |
Sep 24, 2019 | 116.67 | 117.01 | 114.57 | 115.48 | 5,581,685 | -0.60(-0.51%) |
Sep 23, 2019 | 115.36 | 116.41 | 115.21 | 116.08 | 2,329,061 | +0.40(+0.35%) |
Sep 20, 2019 | 117.24 | 117.54 | 115.66 | 115.67 | 3,970,693 | -1.34(-1.15%) |
Sep 19, 2019 | 117.58 | 117.72 | 116.97 | 117.01 | 2,369,216 | -0.32(-0.27%) |
Sep 18, 2019 | 117.19 | 117.48 | 116.19 | 117.33 | 3,112,379 | -0.06(-0.05%) |
Sep 17, 2019 | 116.48 | 117.42 | 116.17 | 117.39 | 2,356,470 | +0.71(+0.61%) |
Sep 16, 2019 | 117.42 | 117.51 | 116.55 | 116.68 | 3,551,779 | -1.51(-1.28%) |
Sep 13, 2019 | 118.73 | 118.89 | 118.10 | 118.19 | 2,103,933 | -0.24(-0.20%) |
Sep 12, 2019 | 118.43 | 119.12 | 118.14 | 118.43 | 3,491,089 | +0.56(+0.48%) |
Sep 11, 2019 | 117.62 | 118.11 | 117.10 | 117.87 | 3,559,658 | +0.22(+0.19%) |
Sep 10, 2019 | 117.59 | 117.74 | 116.47 | 117.64 | 3,812,071 | -0.47(-0.40%) |
Sep 09, 2019 | 118.07 | 118.42 | 117.67 | 118.11 | 3,403,439 | +0.45(+0.38%) |
Sep 06, 2019 | 117.52 | 117.96 | 117.27 | 117.67 | 3,647,946 | +0.29(+0.25%) |
Sep 05, 2019 | 116.26 | 117.49 | 116.26 | 117.38 | 3,834,019 | +2.20(+1.91%) |
Sep 04, 2019 | 114.63 | 115.28 | 114.13 | 115.17 | 4,357,089 | +1.13(+0.99%) |
Sep 03, 2019 | 113.97 | 114.75 | 113.56 | 114.05 | 4,513,741 | -0.47(-0.41%) |
Aug 30, 2019 | 115.45 | 115.70 | 114.27 | 114.51 | 3,564,720 | -0.69(-0.60%) |
Aug 29, 2019 | 114.80 | 115.43 | 114.45 | 115.20 | 3,069,528 | +1.70(+1.50%) |
Aug 28, 2019 | 111.95 | 113.58 | 111.66 | 113.50 | 4,063,328 | +1.40(+1.25%) |
Aug 27, 2019 | 113.10 | 113.26 | 111.94 | 112.10 | 3,496,214 | -0.56(-0.49%) |
Aug 26, 2019 | 112.40 | 112.67 | 111.59 | 112.66 | 3,605,781 | +1.10(+0.99%) |
Aug 23, 2019 | 113.72 | 114.29 | 111.09 | 111.56 | 8,032,080 | -3.04(-2.66%) |
Aug 22, 2019 | 114.86 | 115.17 | 113.81 | 114.60 | 3,082,712 | +0.03(+0.03%) |
Aug 21, 2019 | 114.28 | 114.57 | 114.02 | 114.57 | 4,876,114 | +2.16(+1.93%) |
Aug 20, 2019 | 112.36 | 113.12 | 112.16 | 112.41 | 3,411,605 | +0.03(+0.03%) |
Aug 19, 2019 | 112.50 | 112.79 | 112.03 | 112.38 | 3,260,870 | +1.40(+1.26%) |
Aug 16, 2019 | 110.53 | 111.20 | 110.20 | 110.98 | 4,156,386 | +1.25(+1.13%) |
Aug 15, 2019 | 109.97 | 110.75 | 108.82 | 109.73 | 5,279,067 | -0.18(-0.17%) |
Aug 14, 2019 | 111.53 | 111.71 | 109.86 | 109.92 | 6,689,726 | -3.55(-3.13%) |
Aug 13, 2019 | 111.47 | 114.44 | 111.09 | 113.47 | 4,848,272 | +1.84(+1.65%) |
Aug 12, 2019 | 112.50 | 112.57 | 111.16 | 111.63 | 2,965,664 | -1.65(-1.45%) |
Aug 09, 2019 | 114.01 | 114.27 | 112.64 | 113.28 | 4,152,209 | -1.07(-0.94%) |
Aug 08, 2019 | 112.92 | 114.37 | 112.81 | 114.35 | 4,875,749 | +2.16(+1.93%) |
Aug 07, 2019 | 110.57 | 112.33 | 109.98 | 112.19 | 6,101,403 | +0.45(+0.40%) |
Aug 06, 2019 | 110.82 | 111.88 | 110.19 | 111.74 | 4,644,547 | +1.68(+1.52%) |
Aug 05, 2019 | 111.18 | 111.19 | 109.26 | 110.06 | 7,195,439 | -3.04(-2.68%) |
Aug 02, 2019 | 113.64 | 114.04 | 112.66 | 113.10 | 5,795,633 | -0.94(-0.82%) |
Aug 01, 2019 | 115.83 | 116.97 | 113.62 | 114.03 | 6,925,165 | -1.57(-1.36%) |
Jul 31, 2019 | 116.91 | 116.96 | 114.54 | 115.61 | 4,492,019 | -1.34(-1.15%) |
Jul 30, 2019 | 116.94 | 117.29 | 116.75 | 116.95 | 2,260,968 | -0.80(-0.68%) |
Jul 29, 2019 | 118.02 | 118.22 | 117.32 | 117.74 | 2,302,979 | -0.58(-0.49%) |
Jul 26, 2019 | 117.95 | 118.41 | 117.56 | 118.32 | 2,234,776 | +0.54(+0.46%) |
Jul 25, 2019 | 118.06 | 118.40 | 117.59 | 117.78 | 2,505,678 | -0.66(-0.56%) |
Jul 24, 2019 | 117.35 | 118.45 | 117.33 | 118.44 | 2,210,430 | +0.59(+0.50%) |
Jul 23, 2019 | 117.73 | 117.85 | 116.87 | 117.85 | 2,536,673 | +0.79(+0.68%) |
Jul 22, 2019 | 117.19 | 117.38 | 116.60 | 117.05 | 2,106,253 | +0.07(+0.06%) |
Jul 19, 2019 | 118.12 | 118.29 | 116.92 | 116.98 | 2,155,414 | -0.78(-0.66%) |
Jul 18, 2019 | 117.67 | 117.99 | 116.97 | 117.76 | 2,425,823 | -0.15(-0.13%) |
Jul 17, 2019 | 118.91 | 119.08 | 117.91 | 117.91 | 2,401,361 | -1.14(-0.96%) |
Jul 16, 2019 | 119.03 | 119.32 | 118.68 | 119.05 | 2,142,517 | -0.15(-0.13%) |
Jul 15, 2019 | 119.08 | 119.26 | 118.60 | 119.21 | 2,084,926 | +0.38(+0.32%) |
Jul 12, 2019 | 117.80 | 118.85 | 117.80 | 118.82 | 2,597,754 | +1.35(+1.15%) |
Jul 11, 2019 | 117.63 | 117.85 | 117.22 | 117.47 | 2,063,604 | +0.24(+0.20%) |
Jul 10, 2019 | 117.32 | 117.41 | 116.61 | 117.23 | 2,490,574 | +0.42(+0.36%) |
Jul 09, 2019 | 116.24 | 116.97 | 116.11 | 116.81 | 2,018,995 | +0.12(+0.11%) |
Jul 08, 2019 | 116.18 | 116.78 | 116.06 | 116.69 | 5,299,075 | +0.14(+0.12%) |
Jul 05, 2019 | 115.86 | 116.65 | 115.54 | 116.54 | 3,526,918 | +0.13(+0.12%) |
Jul 03, 2019 | 115.75 | 116.41 | 115.53 | 116.41 | 1,889,551 | +1.00(+0.87%) |
Jul 02, 2019 | 115.16 | 115.46 | 114.56 | 115.41 | 9,407,008 | +0.25(+0.22%) |