Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.08 | 120.38 | 118.75 | 119.83 | 4,475,255 | +1.31(+1.11%) |
Sep 27, 2019 | 119.08 | 119.08 | 117.70 | 118.52 | 4,072,443 | -0.11(-0.09%) |
Sep 26, 2019 | 118.75 | 119.16 | 118.00 | 118.62 | 5,125,262 | +0.55(+0.47%) |
Sep 25, 2019 | 118.18 | 118.57 | 117.56 | 118.07 | 4,121,254 | -0.24(-0.20%) |
Sep 24, 2019 | 119.08 | 119.26 | 117.63 | 118.31 | 5,589,432 | -0.07(-0.06%) |
Sep 23, 2019 | 117.96 | 118.65 | 117.96 | 118.38 | 4,006,183 | +0.64(+0.54%) |
Sep 20, 2019 | 117.99 | 118.66 | 117.54 | 117.74 | 7,740,548 | -0.67(-0.57%) |
Sep 19, 2019 | 118.35 | 118.73 | 118.06 | 118.41 | 3,238,987 | -0.02(-0.02%) |
Sep 18, 2019 | 118.70 | 118.87 | 117.21 | 118.43 | 3,084,242 | -0.17(-0.15%) |
Sep 17, 2019 | 117.96 | 119.14 | 117.56 | 118.61 | 4,607,173 | +0.72(+0.61%) |
Sep 16, 2019 | 119.21 | 119.30 | 117.45 | 117.89 | 3,379,270 | -1.36(-1.14%) |
Sep 13, 2019 | 118.94 | 119.70 | 118.59 | 119.25 | 4,585,817 | -0.74(-0.62%) |
Sep 12, 2019 | 119.51 | 120.87 | 119.51 | 119.99 | 4,744,593 | +0.81(+0.68%) |
Sep 11, 2019 | 118.23 | 119.56 | 117.89 | 119.18 | 5,726,434 | +0.44(+0.37%) |
Sep 10, 2019 | 118.64 | 119.31 | 117.71 | 118.74 | 4,776,896 | -0.47(-0.40%) |
Sep 09, 2019 | 119.22 | 119.46 | 118.37 | 119.22 | 4,647,459 | -0.85(-0.71%) |
Sep 06, 2019 | 119.68 | 120.11 | 118.88 | 120.06 | 3,491,793 | +1.21(+1.02%) |
Sep 05, 2019 | 121.31 | 121.31 | 118.47 | 118.85 | 5,714,511 | -1.94(-1.60%) |
Sep 04, 2019 | 119.62 | 120.81 | 119.14 | 120.78 | 3,688,549 | +1.47(+1.23%) |
Sep 03, 2019 | 118.36 | 119.50 | 117.95 | 119.32 | 3,444,355 | +0.63(+0.53%) |
Aug 30, 2019 | 118.15 | 119.02 | 117.84 | 118.69 | 4,312,331 | +0.62(+0.52%) |
Aug 29, 2019 | 117.71 | 118.43 | 116.77 | 118.07 | 3,508,205 | +0.72(+0.61%) |
Aug 28, 2019 | 116.75 | 117.48 | 116.56 | 117.35 | 4,576,663 | +0.37(+0.32%) |
Aug 27, 2019 | 116.49 | 117.50 | 116.04 | 116.97 | 8,280,714 | +0.89(+0.76%) |
Aug 26, 2019 | 113.56 | 116.10 | 113.36 | 116.09 | 4,555,344 | +3.01(+2.66%) |
Aug 23, 2019 | 114.97 | 115.75 | 112.44 | 113.08 | 4,884,320 | -2.08(-1.80%) |
Aug 22, 2019 | 114.36 | 115.39 | 113.99 | 115.15 | 2,861,897 | +0.28(+0.24%) |
Aug 21, 2019 | 115.37 | 116.00 | 114.25 | 114.87 | 3,383,450 | +0.55(+0.49%) |
Aug 20, 2019 | 115.27 | 115.53 | 114.32 | 114.32 | 3,640,761 | -0.75(-0.66%) |
Aug 19, 2019 | 114.64 | 115.32 | 114.53 | 115.07 | 3,572,743 | +0.70(+0.61%) |
Aug 16, 2019 | 114.08 | 114.86 | 113.40 | 114.37 | 4,158,417 | +0.90(+0.80%) |
Aug 15, 2019 | 112.55 | 113.90 | 112.32 | 113.47 | 4,357,553 | +1.39(+1.24%) |
Aug 14, 2019 | 112.43 | 113.30 | 111.80 | 112.08 | 7,179,838 | -0.70(-0.62%) |
Aug 13, 2019 | 111.35 | 113.17 | 111.06 | 112.78 | 4,802,335 | +0.36(+0.32%) |
Aug 12, 2019 | 111.50 | 112.43 | 110.99 | 112.43 | 3,364,955 | +0.80(+0.71%) |
Aug 09, 2019 | 112.59 | 112.62 | 110.52 | 111.63 | 3,374,797 | -0.75(-0.67%) |
Aug 08, 2019 | 111.19 | 112.63 | 110.24 | 112.38 | 4,265,006 | +1.47(+1.32%) |
Aug 07, 2019 | 109.72 | 111.40 | 108.18 | 110.92 | 7,083,886 | +1.16(+1.05%) |
Aug 06, 2019 | 108.31 | 110.24 | 107.97 | 109.76 | 7,210,251 | +1.78(+1.65%) |
Aug 05, 2019 | 111.41 | 112.11 | 107.53 | 107.98 | 7,133,842 | -3.06(-2.75%) |
Aug 02, 2019 | 110.33 | 111.82 | 109.81 | 111.04 | 6,420,686 | +0.68(+0.61%) |
Aug 01, 2019 | 111.94 | 112.32 | 110.04 | 110.36 | 7,141,957 | -0.58(-0.52%) |
Jul 31, 2019 | 113.26 | 113.26 | 109.58 | 110.94 | 6,632,696 | -2.32(-2.05%) |
Jul 30, 2019 | 114.01 | 114.65 | 113.04 | 113.26 | 3,879,398 | -0.91(-0.80%) |
Jul 29, 2019 | 114.14 | 114.63 | 113.87 | 114.17 | 5,222,694 | +0.27(+0.24%) |
Jul 26, 2019 | 112.36 | 114.08 | 111.72 | 113.90 | 5,277,513 | +1.94(+1.73%) |
Jul 25, 2019 | 111.65 | 112.43 | 111.44 | 111.97 | 3,842,279 | -0.19(-0.17%) |
Jul 24, 2019 | 113.89 | 113.89 | 111.64 | 112.16 | 5,379,529 | -1.33(-1.17%) |
Jul 23, 2019 | 113.82 | 114.79 | 113.20 | 113.48 | 4,776,191 | +0.40(+0.35%) |
Jul 22, 2019 | 113.27 | 113.55 | 112.52 | 113.09 | 5,082,859 | +0.16(+0.15%) |
Jul 19, 2019 | 115.59 | 115.61 | 112.85 | 112.92 | 5,785,680 | -2.42(-2.10%) |
Jul 18, 2019 | 115.11 | 115.62 | 114.16 | 115.34 | 4,260,999 | +0.09(+0.08%) |
Jul 17, 2019 | 116.25 | 116.56 | 114.99 | 115.26 | 4,729,281 | -0.89(-0.76%) |
Jul 16, 2019 | 116.38 | 117.39 | 115.49 | 116.14 | 4,630,825 | -0.30(-0.26%) |
Jul 15, 2019 | 115.97 | 116.45 | 115.06 | 116.44 | 3,545,861 | +0.75(+0.65%) |
Jul 12, 2019 | 116.31 | 116.69 | 115.11 | 115.69 | 5,162,424 | -0.93(-0.80%) |
Jul 11, 2019 | 116.50 | 116.96 | 115.75 | 116.62 | 4,544,003 | -0.05(-0.04%) |
Jul 10, 2019 | 114.93 | 116.71 | 114.47 | 116.67 | 7,075,162 | +2.32(+2.03%) |
Jul 09, 2019 | 115.45 | 115.79 | 113.47 | 114.35 | 9,485,039 | -0.71(-0.62%) |
Jul 08, 2019 | 115.53 | 115.79 | 114.61 | 115.06 | 6,742,830 | -0.40(-0.35%) |
Jul 05, 2019 | 115.35 | 115.87 | 114.19 | 115.46 | 3,866,259 | -0.84(-0.72%) |
Jul 03, 2019 | 115.43 | 116.39 | 115.25 | 116.31 | 3,293,808 | +1.35(+1.18%) |
Jul 02, 2019 | 114.66 | 115.14 | 114.02 | 114.95 | 3,724,936 | +0.89(+0.78%) |