Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.04 | 115.40 | 114.04 | 114.73 | 3,078,055 | +0.94(+0.83%) |
Sep 27, 2019 | 116.99 | 117.18 | 112.69 | 113.79 | 3,266,947 | -3.41(-2.91%) |
Sep 26, 2019 | 115.58 | 117.60 | 115.56 | 117.20 | 1,405,570 | +1.58(+1.36%) |
Sep 25, 2019 | 117.88 | 117.88 | 115.55 | 115.62 | 1,833,824 | -1.87(-1.59%) |
Sep 24, 2019 | 117.09 | 117.95 | 116.89 | 117.49 | 1,566,036 | +0.75(+0.64%) |
Sep 23, 2019 | 116.14 | 117.37 | 114.72 | 116.74 | 1,575,295 | +0.71(+0.61%) |
Sep 20, 2019 | 116.93 | 117.23 | 115.16 | 116.03 | 2,847,856 | -0.55(-0.47%) |
Sep 19, 2019 | 116.38 | 117.12 | 116.01 | 116.57 | 1,952,018 | +0.57(+0.49%) |
Sep 18, 2019 | 118.02 | 118.25 | 114.53 | 116.00 | 3,093,730 | -1.59(-1.35%) |
Sep 17, 2019 | 114.65 | 117.72 | 114.65 | 117.60 | 2,501,703 | +3.73(+3.28%) |
Sep 16, 2019 | 112.35 | 114.35 | 112.13 | 113.87 | 2,052,147 | +1.25(+1.11%) |
Sep 13, 2019 | 114.40 | 115.27 | 111.98 | 112.61 | 2,758,440 | -1.96(-1.71%) |
Sep 12, 2019 | 114.25 | 115.55 | 113.11 | 114.57 | 2,058,683 | +1.05(+0.93%) |
Sep 11, 2019 | 113.85 | 114.96 | 112.90 | 113.52 | 2,694,527 | -0.54(-0.47%) |
Sep 10, 2019 | 116.52 | 116.55 | 113.16 | 114.06 | 2,887,493 | -3.41(-2.90%) |
Sep 09, 2019 | 119.71 | 119.77 | 117.18 | 117.46 | 1,993,049 | -2.42(-2.02%) |
Sep 06, 2019 | 120.38 | 120.97 | 119.46 | 119.89 | 1,194,389 | -0.52(-0.43%) |
Sep 05, 2019 | 122.27 | 122.31 | 119.61 | 120.40 | 1,555,396 | -1.64(-1.34%) |
Sep 04, 2019 | 121.16 | 122.36 | 120.98 | 122.04 | 1,670,634 | +1.22(+1.01%) |
Sep 03, 2019 | 118.78 | 120.83 | 118.59 | 120.82 | 1,663,026 | +1.97(+1.66%) |
Aug 30, 2019 | 119.81 | 119.81 | 118.20 | 118.84 | 2,529,007 | -0.64(-0.53%) |
Aug 29, 2019 | 120.47 | 120.96 | 118.72 | 119.48 | 1,705,748 | -0.41(-0.34%) |
Aug 28, 2019 | 119.67 | 121.06 | 119.44 | 119.89 | 1,768,277 | +0.31(+0.26%) |
Aug 27, 2019 | 121.19 | 121.73 | 119.55 | 119.58 | 2,069,918 | -1.24(-1.03%) |
Aug 26, 2019 | 120.34 | 121.09 | 119.84 | 120.83 | 1,198,352 | +1.02(+0.85%) |
Aug 23, 2019 | 119.93 | 121.06 | 119.39 | 119.80 | 2,139,346 | +0.19(+0.16%) |
Aug 22, 2019 | 118.90 | 119.79 | 117.97 | 119.61 | 1,091,198 | +0.77(+0.65%) |
Aug 21, 2019 | 118.98 | 119.30 | 118.33 | 118.84 | 1,467,488 | +0.54(+0.46%) |
Aug 20, 2019 | 119.11 | 119.22 | 117.76 | 118.31 | 1,752,205 | -0.29(-0.24%) |
Aug 19, 2019 | 117.60 | 118.76 | 116.68 | 118.59 | 1,332,382 | +1.59(+1.36%) |
Aug 16, 2019 | 117.35 | 117.55 | 116.03 | 117.00 | 1,999,484 | +0.42(+0.36%) |
Aug 15, 2019 | 113.83 | 116.91 | 113.54 | 116.59 | 1,493,269 | +2.84(+2.50%) |
Aug 14, 2019 | 115.91 | 116.09 | 113.68 | 113.75 | 2,068,457 | -2.46(-2.12%) |
Aug 13, 2019 | 115.50 | 116.45 | 114.02 | 116.21 | 2,159,320 | +0.37(+0.32%) |
Aug 12, 2019 | 115.90 | 116.36 | 115.01 | 115.84 | 1,080,660 | +0.21(+0.18%) |
Aug 09, 2019 | 115.41 | 116.14 | 114.05 | 115.63 | 1,994,109 | +0.25(+0.21%) |
Aug 08, 2019 | 113.09 | 115.55 | 112.21 | 115.38 | 2,093,414 | +2.20(+1.95%) |
Aug 07, 2019 | 111.05 | 114.03 | 109.36 | 113.18 | 3,051,411 | +1.60(+1.43%) |
Aug 06, 2019 | 109.05 | 111.81 | 108.90 | 111.58 | 2,241,331 | +2.60(+2.38%) |
Aug 05, 2019 | 110.39 | 110.67 | 108.15 | 108.99 | 2,242,053 | -1.72(-1.55%) |
Aug 02, 2019 | 109.59 | 111.28 | 108.91 | 110.71 | 1,771,062 | +1.14(+1.04%) |
Aug 01, 2019 | 110.22 | 110.94 | 109.32 | 109.57 | 2,567,782 | +0.47(+0.44%) |
Jul 31, 2019 | 108.96 | 109.88 | 107.55 | 109.09 | 4,004,280 | +0.47(+0.44%) |
Jul 30, 2019 | 106.70 | 108.76 | 106.47 | 108.62 | 2,181,083 | +2.06(+1.94%) |
Jul 29, 2019 | 107.44 | 108.46 | 106.23 | 106.56 | 2,915,439 | -0.34(-0.32%) |
Jul 26, 2019 | 106.42 | 107.16 | 105.89 | 106.90 | 2,618,177 | +0.91(+0.86%) |
Jul 25, 2019 | 105.77 | 106.10 | 104.19 | 105.99 | 2,133,403 | +0.21(+0.20%) |
Jul 24, 2019 | 104.67 | 105.84 | 104.10 | 105.78 | 2,572,285 | +1.24(+1.18%) |
Jul 23, 2019 | 103.59 | 104.58 | 102.87 | 104.54 | 2,383,153 | +1.05(+1.01%) |
Jul 22, 2019 | 102.73 | 103.99 | 102.03 | 103.50 | 2,335,475 | +0.77(+0.75%) |
Jul 19, 2019 | 104.40 | 105.07 | 102.50 | 102.73 | 4,958,095 | -1.14(-1.10%) |
Jul 18, 2019 | 102.59 | 105.28 | 101.41 | 103.86 | 6,674,035 | -3.89(-3.61%) |
Jul 17, 2019 | 108.91 | 109.05 | 107.19 | 107.75 | 2,004,313 | -0.90(-0.83%) |
Jul 16, 2019 | 109.15 | 109.75 | 108.60 | 108.65 | 1,468,259 | -0.38(-0.35%) |
Jul 15, 2019 | 108.72 | 109.82 | 108.28 | 109.04 | 2,028,262 | +0.55(+0.51%) |
Jul 12, 2019 | 110.33 | 110.40 | 107.85 | 108.49 | 2,602,175 | -1.38(-1.26%) |
Jul 11, 2019 | 111.35 | 111.85 | 109.69 | 109.87 | 1,715,765 | -1.53(-1.37%) |
Jul 10, 2019 | 110.91 | 111.57 | 110.48 | 111.40 | 1,292,962 | +0.62(+0.56%) |
Jul 09, 2019 | 110.12 | 110.97 | 110.00 | 110.78 | 1,701,730 | +0.19(+0.17%) |
Jul 08, 2019 | 109.91 | 110.91 | 109.51 | 110.59 | 1,350,721 | +0.70(+0.64%) |
Jul 05, 2019 | 109.43 | 110.39 | 107.83 | 109.89 | 1,037,303 | -0.24(-0.22%) |
Jul 03, 2019 | 109.36 | 110.36 | 109.24 | 110.13 | 1,156,522 | +1.04(+0.95%) |
Jul 02, 2019 | 106.92 | 109.26 | 106.61 | 109.09 | 2,339,619 | +2.56(+2.41%) |