Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.99 | 116.37 | 115.94 | 116.06 | 4,039,051 | +0.26(+0.23%) |
Sep 27, 2019 | 116.24 | 116.44 | 115.24 | 115.80 | 1,118,187 | -0.14(-0.12%) |
Sep 26, 2019 | 116.34 | 116.34 | 115.55 | 115.94 | 1,240,855 | -0.36(-0.31%) |
Sep 25, 2019 | 115.81 | 116.47 | 115.45 | 116.30 | 2,995,848 | +0.55(+0.48%) |
Sep 24, 2019 | 116.92 | 116.94 | 115.44 | 115.75 | 1,512,843 | -0.81(-0.70%) |
Sep 23, 2019 | 116.04 | 116.82 | 116.03 | 116.56 | 983,888 | +0.11(+0.09%) |
Sep 20, 2019 | 116.95 | 117.27 | 116.31 | 116.45 | 1,170,824 | -0.31(-0.27%) |
Sep 19, 2019 | 117.18 | 117.42 | 116.65 | 116.77 | 2,048,118 | -0.16(-0.14%) |
Sep 18, 2019 | 116.81 | 117.03 | 116.14 | 116.93 | 1,065,985 | +0.01(+0.01%) |
Sep 17, 2019 | 116.87 | 117.00 | 116.56 | 116.92 | 1,433,663 | -0.07(-0.06%) |
Sep 16, 2019 | 116.97 | 117.14 | 116.70 | 116.99 | 1,381,583 | -0.12(-0.10%) |
Sep 13, 2019 | 117.37 | 117.63 | 117.03 | 117.11 | 5,539,367 | +0.06(+0.05%) |
Sep 12, 2019 | 116.98 | 117.38 | 116.48 | 117.05 | 1,153,280 | +0.23(+0.19%) |
Sep 11, 2019 | 116.13 | 116.86 | 115.58 | 116.82 | 1,444,383 | +0.90(+0.78%) |
Sep 10, 2019 | 115.27 | 115.95 | 115.14 | 115.92 | 1,324,392 | +0.59(+0.51%) |
Sep 09, 2019 | 114.80 | 115.36 | 114.69 | 115.33 | 1,214,729 | +0.98(+0.86%) |
Sep 06, 2019 | 114.25 | 114.56 | 113.97 | 114.35 | 968,958 | +0.25(+0.22%) |
Sep 05, 2019 | 113.85 | 114.61 | 112.86 | 114.10 | 2,538,387 | +1.26(+1.12%) |
Sep 04, 2019 | 112.51 | 112.89 | 112.28 | 112.84 | 2,074,734 | +1.19(+1.06%) |
Sep 03, 2019 | 111.29 | 111.65 | 110.72 | 111.65 | 1,924,190 | -0.36(-0.32%) |
Aug 30, 2019 | 112.37 | 112.60 | 111.74 | 112.01 | 2,023,445 | +0.24(+0.22%) |
Aug 29, 2019 | 111.47 | 111.99 | 111.12 | 111.77 | 1,426,991 | +1.28(+1.15%) |
Aug 28, 2019 | 109.31 | 110.56 | 109.16 | 110.49 | 1,367,247 | +0.99(+0.90%) |
Aug 27, 2019 | 110.73 | 110.80 | 109.31 | 109.50 | 1,134,319 | -0.63(-0.57%) |
Aug 26, 2019 | 110.07 | 110.13 | 109.39 | 110.13 | 1,470,582 | +0.94(+0.86%) |
Aug 23, 2019 | 111.43 | 111.89 | 108.66 | 109.19 | 1,416,289 | -2.70(-2.41%) |
Aug 22, 2019 | 112.06 | 112.40 | 111.33 | 111.89 | 783,501 | +0.10(+0.09%) |
Aug 21, 2019 | 111.96 | 111.96 | 111.54 | 111.79 | 814,234 | +0.68(+0.61%) |
Aug 20, 2019 | 111.93 | 111.93 | 111.02 | 111.10 | 1,125,351 | -1.01(-0.90%) |
Aug 19, 2019 | 112.13 | 112.41 | 111.86 | 112.11 | 1,083,914 | +1.16(+1.05%) |
Aug 16, 2019 | 109.87 | 111.08 | 109.28 | 110.95 | 1,508,047 | +1.70(+1.56%) |
Aug 15, 2019 | 109.32 | 109.65 | 108.43 | 109.25 | 2,506,805 | +0.21(+0.19%) |
Aug 14, 2019 | 110.64 | 112.19 | 108.95 | 109.04 | 2,127,042 | -3.10(-2.77%) |
Aug 13, 2019 | 110.86 | 112.97 | 110.64 | 112.15 | 1,359,774 | +1.22(+1.10%) |
Aug 12, 2019 | 111.90 | 112.47 | 110.59 | 110.92 | 1,281,275 | -1.48(-1.32%) |
Aug 09, 2019 | 112.86 | 113.05 | 111.80 | 112.41 | 1,834,258 | -0.80(-0.71%) |
Aug 08, 2019 | 111.92 | 113.22 | 111.69 | 113.21 | 1,224,695 | +1.86(+1.67%) |
Aug 07, 2019 | 110.31 | 111.67 | 109.24 | 111.35 | 1,323,271 | -0.18(-0.16%) |
Aug 06, 2019 | 111.01 | 111.63 | 110.11 | 111.53 | 1,823,691 | +1.19(+1.08%) |
Aug 05, 2019 | 111.96 | 112.15 | 109.55 | 110.34 | 1,926,479 | -3.08(-2.72%) |
Aug 02, 2019 | 113.84 | 113.90 | 112.71 | 113.42 | 1,882,306 | -0.66(-0.58%) |
Aug 01, 2019 | 115.53 | 116.17 | 113.74 | 114.09 | 2,089,702 | -1.39(-1.21%) |
Jul 31, 2019 | 116.67 | 116.72 | 114.82 | 115.48 | 2,605,445 | -1.26(-1.08%) |
Jul 30, 2019 | 116.24 | 116.74 | 116.07 | 116.74 | 1,321,556 | -0.05(-0.05%) |
Jul 29, 2019 | 116.92 | 117.00 | 116.69 | 116.79 | 841,006 | -0.13(-0.11%) |
Jul 26, 2019 | 116.52 | 117.00 | 116.30 | 116.92 | 905,228 | +0.58(+0.50%) |
Jul 25, 2019 | 116.79 | 116.79 | 116.01 | 116.34 | 967,005 | -0.48(-0.41%) |
Jul 24, 2019 | 116.05 | 116.87 | 115.98 | 116.81 | 1,038,255 | +0.62(+0.53%) |
Jul 23, 2019 | 115.73 | 116.26 | 115.58 | 116.19 | 755,145 | +0.92(+0.80%) |
Jul 22, 2019 | 115.45 | 115.48 | 115.00 | 115.28 | 860,976 | -0.03(-0.02%) |
Jul 19, 2019 | 116.09 | 116.15 | 115.27 | 115.30 | 1,259,579 | -0.50(-0.43%) |
Jul 18, 2019 | 115.13 | 115.96 | 115.05 | 115.81 | 2,832,771 | +0.62(+0.54%) |
Jul 17, 2019 | 116.10 | 116.14 | 115.19 | 115.19 | 1,016,820 | -0.96(-0.83%) |
Jul 16, 2019 | 116.40 | 116.46 | 116.01 | 116.15 | 972,698 | -0.29(-0.25%) |
Jul 15, 2019 | 116.72 | 116.77 | 116.25 | 116.44 | 2,706,093 | -0.16(-0.14%) |
Jul 12, 2019 | 116.23 | 116.64 | 116.16 | 116.60 | 1,500,595 | +0.57(+0.49%) |
Jul 11, 2019 | 116.09 | 116.21 | 115.56 | 116.03 | 909,764 | +0.21(+0.18%) |
Jul 10, 2019 | 115.98 | 116.30 | 115.62 | 115.82 | 837,618 | +0.22(+0.19%) |
Jul 09, 2019 | 115.21 | 115.66 | 115.09 | 115.60 | 2,329,738 | -0.03(-0.02%) |
Jul 08, 2019 | 115.73 | 116.05 | 115.41 | 115.63 | 1,273,107 | -0.50(-0.43%) |
Jul 05, 2019 | 115.88 | 116.19 | 115.28 | 116.13 | 1,360,011 | -0.06(-0.05%) |
Jul 03, 2019 | 115.71 | 116.24 | 115.61 | 116.19 | 1,684,110 | +0.90(+0.78%) |
Jul 02, 2019 | 115.29 | 115.44 | 114.82 | 115.29 | 3,398,796 | +0.00(+0.00%) |