Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.86 | 117.24 | 115.86 | 116.56 | 3,029,802 | +0.96(+0.83%) |
Sep 27, 2019 | 118.85 | 119.05 | 114.48 | 115.60 | 3,215,732 | -3.46(-2.91%) |
Sep 26, 2019 | 117.42 | 119.47 | 117.40 | 119.07 | 1,383,535 | +1.60(+1.36%) |
Sep 25, 2019 | 119.75 | 119.75 | 117.39 | 117.47 | 1,805,076 | -1.90(-1.59%) |
Sep 24, 2019 | 118.96 | 119.83 | 118.75 | 119.36 | 1,541,486 | +0.76(+0.64%) |
Sep 23, 2019 | 117.99 | 119.23 | 116.55 | 118.60 | 1,550,599 | +0.72(+0.61%) |
Sep 20, 2019 | 118.79 | 119.10 | 117.00 | 117.88 | 2,803,211 | -0.55(-0.47%) |
Sep 19, 2019 | 118.23 | 118.99 | 117.86 | 118.43 | 1,921,416 | +0.58(+0.49%) |
Sep 18, 2019 | 119.90 | 120.13 | 116.35 | 117.85 | 3,045,231 | -1.62(-1.35%) |
Sep 17, 2019 | 116.48 | 119.60 | 116.48 | 119.47 | 2,462,485 | +3.79(+3.28%) |
Sep 16, 2019 | 114.14 | 116.17 | 113.92 | 115.68 | 2,019,977 | +1.28(+1.11%) |
Sep 13, 2019 | 116.22 | 117.11 | 113.76 | 114.41 | 2,715,197 | -1.99(-1.71%) |
Sep 12, 2019 | 116.07 | 117.39 | 114.92 | 116.39 | 2,026,410 | +1.07(+0.93%) |
Sep 11, 2019 | 115.66 | 116.79 | 114.70 | 115.32 | 2,652,286 | -0.55(-0.47%) |
Sep 10, 2019 | 118.38 | 118.40 | 114.97 | 115.87 | 2,842,227 | -3.46(-2.90%) |
Sep 09, 2019 | 121.62 | 121.68 | 119.05 | 119.33 | 1,961,804 | -2.46(-2.02%) |
Sep 06, 2019 | 122.29 | 122.90 | 121.36 | 121.79 | 1,175,665 | -0.52(-0.43%) |
Sep 05, 2019 | 124.21 | 124.26 | 121.51 | 122.32 | 1,531,013 | -1.66(-1.34%) |
Sep 04, 2019 | 123.09 | 124.31 | 122.91 | 123.98 | 1,644,444 | +1.24(+1.01%) |
Sep 03, 2019 | 120.67 | 122.76 | 120.48 | 122.74 | 1,636,955 | +2.00(+1.66%) |
Aug 30, 2019 | 121.72 | 121.72 | 120.08 | 120.74 | 2,489,360 | -0.65(-0.53%) |
Aug 29, 2019 | 122.39 | 122.88 | 120.61 | 121.39 | 1,679,007 | -0.42(-0.34%) |
Aug 28, 2019 | 121.58 | 122.99 | 121.34 | 121.80 | 1,740,556 | +0.32(+0.26%) |
Aug 27, 2019 | 123.12 | 123.67 | 121.45 | 121.49 | 2,037,469 | -1.27(-1.03%) |
Aug 26, 2019 | 122.26 | 123.02 | 121.75 | 122.75 | 1,179,566 | +1.04(+0.85%) |
Aug 23, 2019 | 121.84 | 122.99 | 121.30 | 121.71 | 2,105,808 | +0.19(+0.16%) |
Aug 22, 2019 | 120.80 | 121.69 | 119.85 | 121.52 | 1,074,092 | +0.78(+0.65%) |
Aug 21, 2019 | 120.87 | 121.19 | 120.21 | 120.74 | 1,444,483 | +0.55(+0.46%) |
Aug 20, 2019 | 121.01 | 121.12 | 119.63 | 120.19 | 1,724,737 | -0.29(-0.24%) |
Aug 19, 2019 | 119.47 | 120.66 | 118.53 | 120.48 | 1,311,495 | +1.61(+1.36%) |
Aug 16, 2019 | 119.22 | 119.42 | 117.88 | 118.87 | 1,968,138 | +0.42(+0.36%) |
Aug 15, 2019 | 115.64 | 118.78 | 115.35 | 118.44 | 1,469,860 | +2.89(+2.50%) |
Aug 14, 2019 | 117.75 | 117.94 | 115.49 | 115.56 | 2,036,031 | -2.50(-2.12%) |
Aug 13, 2019 | 117.34 | 118.30 | 115.83 | 118.06 | 2,125,469 | +0.38(+0.32%) |
Aug 12, 2019 | 117.74 | 118.22 | 116.84 | 117.69 | 1,063,719 | +0.22(+0.18%) |
Aug 09, 2019 | 117.25 | 117.99 | 115.86 | 117.47 | 1,962,848 | +0.25(+0.21%) |
Aug 08, 2019 | 114.89 | 117.39 | 113.99 | 117.22 | 2,060,596 | +2.24(+1.95%) |
Aug 07, 2019 | 112.82 | 115.85 | 111.11 | 114.98 | 3,003,575 | +1.62(+1.43%) |
Aug 06, 2019 | 110.79 | 113.58 | 110.63 | 113.36 | 2,206,194 | +2.64(+2.38%) |
Aug 05, 2019 | 112.15 | 112.44 | 109.88 | 110.72 | 2,206,905 | -1.75(-1.55%) |
Aug 02, 2019 | 111.34 | 113.06 | 110.64 | 112.47 | 1,743,297 | +1.16(+1.04%) |
Aug 01, 2019 | 111.97 | 112.70 | 111.06 | 111.31 | 2,527,528 | +0.48(+0.44%) |
Jul 31, 2019 | 110.69 | 111.63 | 109.26 | 110.83 | 3,941,506 | +0.48(+0.44%) |
Jul 30, 2019 | 108.40 | 110.49 | 108.17 | 110.35 | 2,146,890 | +2.10(+1.94%) |
Jul 29, 2019 | 109.15 | 110.18 | 107.92 | 108.25 | 2,869,734 | -0.35(-0.32%) |
Jul 26, 2019 | 108.11 | 108.86 | 107.58 | 108.60 | 2,577,132 | +0.92(+0.86%) |
Jul 25, 2019 | 107.46 | 107.79 | 105.85 | 107.68 | 2,099,959 | +0.22(+0.20%) |
Jul 24, 2019 | 106.34 | 107.52 | 105.76 | 107.46 | 2,531,960 | +1.26(+1.18%) |
Jul 23, 2019 | 105.24 | 106.24 | 104.51 | 106.21 | 2,345,793 | +1.06(+1.01%) |
Jul 22, 2019 | 104.36 | 105.64 | 103.66 | 105.14 | 2,298,862 | +0.78(+0.75%) |
Jul 19, 2019 | 106.07 | 106.74 | 104.14 | 104.36 | 4,880,368 | -1.16(-1.10%) |
Jul 18, 2019 | 104.22 | 106.96 | 103.02 | 105.52 | 6,569,409 | -3.95(-3.61%) |
Jul 17, 2019 | 110.64 | 110.78 | 108.89 | 109.47 | 1,972,892 | -0.91(-0.83%) |
Jul 16, 2019 | 110.89 | 111.50 | 110.33 | 110.38 | 1,445,242 | -0.39(-0.35%) |
Jul 15, 2019 | 110.45 | 111.57 | 110.01 | 110.77 | 1,996,466 | +0.56(+0.51%) |
Jul 12, 2019 | 112.09 | 112.16 | 109.57 | 110.22 | 2,561,381 | -1.41(-1.26%) |
Jul 11, 2019 | 113.13 | 113.64 | 111.44 | 111.62 | 1,688,868 | -1.56(-1.37%) |
Jul 10, 2019 | 112.68 | 113.34 | 112.24 | 113.18 | 1,272,692 | +0.63(+0.56%) |
Jul 09, 2019 | 111.87 | 112.74 | 111.75 | 112.55 | 1,675,053 | +0.19(+0.17%) |
Jul 08, 2019 | 111.66 | 112.68 | 111.26 | 112.35 | 1,329,546 | +0.72(+0.64%) |
Jul 05, 2019 | 111.17 | 112.15 | 109.54 | 111.64 | 1,021,041 | -0.24(-0.22%) |
Jul 03, 2019 | 111.11 | 112.11 | 110.98 | 111.88 | 1,138,392 | +1.06(+0.95%) |
Jul 02, 2019 | 108.63 | 111.00 | 108.31 | 110.82 | 2,302,942 | +2.60(+2.41%) |