Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.44 | 114.39 | 113.27 | 113.60 | 7,773,520 | +0.69(+0.61%) |
Sep 27, 2019 | 112.92 | 113.62 | 111.25 | 112.92 | 6,840,896 | -0.22(-0.19%) |
Sep 26, 2019 | 115.10 | 115.30 | 112.42 | 113.14 | 8,776,331 | -1.88(-1.63%) |
Sep 25, 2019 | 115.46 | 115.53 | 114.35 | 115.02 | 5,204,342 | -0.49(-0.43%) |
Sep 24, 2019 | 115.99 | 116.59 | 115.32 | 115.51 | 8,121,918 | -0.17(-0.14%) |
Sep 23, 2019 | 115.04 | 115.95 | 114.58 | 115.67 | 6,175,406 | +0.08(+0.07%) |
Sep 20, 2019 | 115.02 | 115.90 | 114.40 | 115.59 | 14,048,632 | +1.35(+1.18%) |
Sep 19, 2019 | 113.82 | 115.19 | 113.58 | 114.24 | 5,531,934 | -0.26(-0.23%) |
Sep 18, 2019 | 114.06 | 114.64 | 113.07 | 114.51 | 5,068,887 | +0.65(+0.57%) |
Sep 17, 2019 | 113.79 | 114.58 | 113.36 | 113.86 | 5,697,746 | +0.11(+0.10%) |
Sep 16, 2019 | 114.24 | 114.80 | 113.56 | 113.74 | 5,810,297 | -1.09(-0.95%) |
Sep 13, 2019 | 115.31 | 115.52 | 114.11 | 114.83 | 6,115,533 | +0.31(+0.27%) |
Sep 12, 2019 | 115.34 | 115.70 | 114.20 | 114.52 | 5,979,221 | -0.65(-0.56%) |
Sep 11, 2019 | 114.02 | 115.27 | 113.34 | 115.17 | 7,064,496 | +1.42(+1.25%) |
Sep 10, 2019 | 111.81 | 113.75 | 110.93 | 113.75 | 9,383,913 | +2.28(+2.05%) |
Sep 09, 2019 | 112.39 | 112.53 | 111.15 | 111.47 | 8,751,686 | -1.11(-0.98%) |
Sep 06, 2019 | 113.16 | 113.47 | 112.45 | 112.57 | 7,697,005 | -0.33(-0.29%) |
Sep 05, 2019 | 114.06 | 114.06 | 112.66 | 112.90 | 5,414,400 | -0.25(-0.22%) |
Sep 04, 2019 | 113.70 | 113.79 | 112.46 | 113.14 | 5,491,144 | +0.11(+0.09%) |
Sep 03, 2019 | 112.38 | 113.25 | 111.96 | 113.04 | 6,503,338 | +0.33(+0.30%) |
Aug 30, 2019 | 112.63 | 113.36 | 112.06 | 112.71 | 8,394,921 | +0.11(+0.09%) |
Aug 29, 2019 | 113.13 | 113.44 | 111.36 | 112.60 | 7,687,453 | -0.39(-0.34%) |
Aug 28, 2019 | 112.27 | 113.15 | 111.52 | 112.99 | 11,257,926 | -0.84(-0.74%) |
Aug 27, 2019 | 114.04 | 116.25 | 113.36 | 113.83 | 22,989,016 | +1.61(+1.44%) |
Aug 26, 2019 | 111.88 | 112.46 | 111.19 | 112.21 | 10,141,874 | +0.90(+0.80%) |
Aug 23, 2019 | 114.23 | 114.39 | 110.80 | 111.32 | 18,031,528 | -3.09(-2.70%) |
Aug 22, 2019 | 114.69 | 115.15 | 113.99 | 114.40 | 8,277,049 | -0.23(-0.20%) |
Aug 21, 2019 | 114.78 | 115.40 | 114.04 | 114.63 | 7,932,027 | +0.81(+0.71%) |
Aug 20, 2019 | 115.00 | 115.61 | 113.70 | 113.82 | 8,378,548 | -1.44(-1.25%) |
Aug 19, 2019 | 115.47 | 115.54 | 114.88 | 115.26 | 5,688,946 | +0.78(+0.68%) |
Aug 16, 2019 | 114.58 | 114.75 | 113.81 | 114.48 | 6,722,566 | +0.72(+0.63%) |
Aug 15, 2019 | 113.44 | 114.23 | 112.64 | 113.77 | 8,320,276 | +0.24(+0.21%) |
Aug 14, 2019 | 115.50 | 115.51 | 113.41 | 113.52 | 8,876,809 | -2.75(-2.37%) |
Aug 13, 2019 | 115.30 | 116.87 | 115.04 | 116.28 | 5,853,965 | +1.33(+1.15%) |
Aug 12, 2019 | 114.60 | 115.65 | 114.42 | 114.95 | 6,296,880 | -0.12(-0.11%) |
Aug 09, 2019 | 114.86 | 115.70 | 114.37 | 115.07 | 5,366,877 | +0.31(+0.27%) |
Aug 08, 2019 | 114.15 | 115.00 | 113.50 | 114.76 | 6,036,085 | +1.28(+1.13%) |
Aug 07, 2019 | 112.74 | 114.08 | 111.72 | 113.48 | 7,770,105 | -0.49(-0.43%) |
Aug 06, 2019 | 113.59 | 114.36 | 112.94 | 113.97 | 9,041,882 | +0.53(+0.47%) |
Aug 05, 2019 | 114.09 | 114.57 | 112.43 | 113.44 | 10,876,033 | -0.79(-0.69%) |
Aug 02, 2019 | 114.05 | 114.58 | 113.10 | 114.23 | 7,544,241 | +0.68(+0.60%) |
Aug 01, 2019 | 113.52 | 113.94 | 112.44 | 113.55 | 9,030,515 | +0.06(+0.05%) |
Jul 31, 2019 | 114.73 | 115.04 | 113.45 | 113.49 | 9,820,899 | -1.62(-1.41%) |
Jul 30, 2019 | 115.45 | 115.47 | 114.40 | 115.11 | 6,321,909 | -0.82(-0.71%) |
Jul 29, 2019 | 114.17 | 116.18 | 113.48 | 115.93 | 8,986,279 | +2.00(+1.75%) |
Jul 26, 2019 | 114.43 | 114.43 | 113.72 | 113.93 | 5,616,328 | -0.34(-0.30%) |
Jul 25, 2019 | 113.35 | 114.63 | 113.01 | 114.27 | 10,209,695 | +1.17(+1.03%) |
Jul 24, 2019 | 112.32 | 113.11 | 112.05 | 113.11 | 7,846,606 | +0.82(+0.73%) |
Jul 23, 2019 | 112.08 | 112.82 | 111.68 | 112.29 | 6,659,181 | +0.17(+0.16%) |
Jul 22, 2019 | 113.30 | 113.43 | 111.41 | 112.11 | 14,486,371 | -1.46(-1.28%) |
Jul 19, 2019 | 115.26 | 115.38 | 113.46 | 113.57 | 9,569,801 | -1.53(-1.33%) |
Jul 18, 2019 | 115.15 | 115.48 | 114.32 | 115.10 | 7,118,099 | +0.18(+0.16%) |
Jul 17, 2019 | 115.47 | 116.42 | 114.53 | 114.92 | 10,168,167 | -0.56(-0.48%) |
Jul 16, 2019 | 115.85 | 116.64 | 114.82 | 115.47 | 11,717,746 | -1.93(-1.64%) |
Jul 15, 2019 | 117.99 | 118.84 | 117.17 | 117.40 | 11,514,993 | +0.36(+0.31%) |
Jul 12, 2019 | 122.12 | 122.12 | 115.32 | 117.04 | 20,401,430 | -5.06(-4.15%) |
Jul 11, 2019 | 122.83 | 123.07 | 121.16 | 122.11 | 6,674,732 | -0.96(-0.78%) |
Jul 10, 2019 | 123.56 | 123.75 | 122.60 | 123.07 | 5,593,003 | -0.17(-0.14%) |
Jul 09, 2019 | 123.28 | 124.16 | 122.81 | 123.24 | 4,839,234 | +0.38(+0.31%) |
Jul 08, 2019 | 122.12 | 122.95 | 121.69 | 122.86 | 4,679,492 | +0.35(+0.28%) |
Jul 05, 2019 | 123.53 | 123.64 | 122.33 | 122.51 | 5,338,306 | -1.37(-1.10%) |
Jul 03, 2019 | 122.88 | 123.91 | 122.70 | 123.88 | 3,942,915 | +1.84(+1.51%) |
Jul 02, 2019 | 121.33 | 122.04 | 120.87 | 122.04 | 5,164,822 | +0.58(+0.48%) |