Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.58 | 115.89 | 114.58 | 115.04 | 601,759 | +0.51(+0.44%) |
Sep 27, 2019 | 117.67 | 117.67 | 113.48 | 114.53 | 470,846 | -2.56(-2.19%) |
Sep 26, 2019 | 117.25 | 117.95 | 116.10 | 117.09 | 394,604 | +0.03(+0.02%) |
Sep 25, 2019 | 115.68 | 117.31 | 114.89 | 117.06 | 280,769 | +1.07(+0.93%) |
Sep 24, 2019 | 116.97 | 118.60 | 115.54 | 115.99 | 721,372 | +0.03(+0.02%) |
Sep 23, 2019 | 116.66 | 116.99 | 114.91 | 115.96 | 562,469 | -1.18(-1.01%) |
Sep 20, 2019 | 117.45 | 118.64 | 116.67 | 117.14 | 1,126,332 | -0.15(-0.13%) |
Sep 19, 2019 | 118.65 | 118.65 | 116.67 | 117.29 | 405,917 | +0.49(+0.42%) |
Sep 18, 2019 | 117.89 | 118.59 | 115.04 | 116.80 | 528,915 | -0.78(-0.66%) |
Sep 17, 2019 | 115.71 | 117.69 | 115.71 | 117.58 | 497,767 | +2.14(+1.86%) |
Sep 16, 2019 | 114.08 | 115.95 | 113.87 | 115.43 | 334,349 | +0.78(+0.68%) |
Sep 13, 2019 | 115.30 | 115.38 | 114.13 | 114.66 | 387,991 | -0.26(-0.23%) |
Sep 12, 2019 | 115.66 | 116.70 | 114.78 | 114.92 | 402,715 | +0.18(+0.15%) |
Sep 11, 2019 | 115.04 | 115.39 | 114.01 | 114.74 | 563,191 | -0.32(-0.28%) |
Sep 10, 2019 | 118.17 | 118.17 | 114.07 | 115.06 | 632,897 | -3.84(-3.23%) |
Sep 09, 2019 | 120.63 | 120.63 | 118.26 | 118.90 | 414,790 | -1.03(-0.86%) |
Sep 06, 2019 | 121.61 | 121.61 | 119.81 | 119.93 | 450,515 | -1.12(-0.93%) |
Sep 05, 2019 | 119.67 | 121.47 | 119.38 | 121.06 | 354,172 | +1.59(+1.33%) |
Sep 04, 2019 | 119.57 | 119.64 | 118.33 | 119.46 | 432,824 | +1.32(+1.11%) |
Sep 03, 2019 | 118.33 | 119.25 | 117.69 | 118.15 | 463,563 | -1.00(-0.84%) |
Aug 30, 2019 | 120.83 | 120.98 | 118.82 | 119.15 | 505,377 | -0.82(-0.68%) |
Aug 29, 2019 | 119.72 | 120.62 | 119.17 | 119.97 | 465,842 | +1.61(+1.36%) |
Aug 28, 2019 | 118.51 | 118.86 | 116.87 | 118.36 | 609,705 | -0.80(-0.67%) |
Aug 27, 2019 | 119.20 | 120.46 | 118.47 | 119.16 | 706,484 | +1.03(+0.87%) |
Aug 26, 2019 | 117.95 | 118.53 | 116.67 | 118.13 | 659,038 | +0.80(+0.68%) |
Aug 23, 2019 | 119.45 | 120.53 | 116.88 | 117.33 | 1,894,187 | -2.51(-2.10%) |
Aug 22, 2019 | 120.44 | 121.19 | 119.06 | 119.84 | 630,553 | -0.99(-0.82%) |
Aug 21, 2019 | 118.85 | 120.97 | 118.75 | 120.83 | 692,922 | +2.84(+2.41%) |
Aug 20, 2019 | 118.17 | 119.19 | 117.36 | 117.99 | 524,052 | -0.06(-0.05%) |
Aug 19, 2019 | 118.75 | 119.30 | 117.98 | 118.05 | 1,142,206 | +0.03(+0.02%) |
Aug 16, 2019 | 117.09 | 118.24 | 116.32 | 118.03 | 613,579 | +1.43(+1.22%) |
Aug 15, 2019 | 116.25 | 116.89 | 115.50 | 116.60 | 1,136,250 | +1.00(+0.87%) |
Aug 14, 2019 | 115.27 | 116.25 | 114.46 | 115.60 | 1,314,189 | -1.08(-0.92%) |
Aug 13, 2019 | 114.79 | 116.71 | 113.92 | 116.67 | 1,182,913 | +2.09(+1.82%) |
Aug 12, 2019 | 115.44 | 115.72 | 114.16 | 114.58 | 353,974 | -1.17(-1.01%) |
Aug 09, 2019 | 115.72 | 116.78 | 114.60 | 115.75 | 466,594 | -0.44(-0.38%) |
Aug 08, 2019 | 114.62 | 116.45 | 114.40 | 116.19 | 648,800 | +2.42(+2.13%) |
Aug 07, 2019 | 112.35 | 114.30 | 111.13 | 113.77 | 636,477 | +0.53(+0.46%) |
Aug 06, 2019 | 112.61 | 113.72 | 111.32 | 113.25 | 895,620 | +1.80(+1.61%) |
Aug 05, 2019 | 114.25 | 115.25 | 110.72 | 111.45 | 1,067,623 | -6.12(-5.21%) |
Aug 02, 2019 | 118.23 | 118.83 | 117.18 | 117.58 | 817,816 | -0.68(-0.58%) |
Aug 01, 2019 | 116.31 | 120.91 | 115.16 | 118.26 | 1,205,432 | +1.24(+1.06%) |
Jul 31, 2019 | 118.58 | 119.26 | 116.39 | 117.01 | 1,261,352 | -3.79(-3.14%) |
Jul 30, 2019 | 122.19 | 122.56 | 120.54 | 120.81 | 814,539 | -2.29(-1.86%) |
Jul 29, 2019 | 123.96 | 124.12 | 122.49 | 123.10 | 625,986 | -0.62(-0.50%) |
Jul 26, 2019 | 124.17 | 124.47 | 123.25 | 123.72 | 806,300 | -0.20(-0.16%) |
Jul 25, 2019 | 124.17 | 125.53 | 123.39 | 123.92 | 698,348 | +0.42(+0.34%) |
Jul 24, 2019 | 123.28 | 123.92 | 122.18 | 123.49 | 367,730 | -0.01(-0.01%) |
Jul 23, 2019 | 122.18 | 124.06 | 121.92 | 123.50 | 475,931 | +1.41(+1.15%) |
Jul 22, 2019 | 123.23 | 123.46 | 121.91 | 122.09 | 627,603 | -0.44(-0.36%) |
Jul 19, 2019 | 124.66 | 126.10 | 122.47 | 122.54 | 593,264 | -1.61(-1.30%) |
Jul 18, 2019 | 122.54 | 124.19 | 122.54 | 124.15 | 358,225 | +1.54(+1.25%) |
Jul 17, 2019 | 122.03 | 122.98 | 121.49 | 122.61 | 436,779 | +0.88(+0.72%) |
Jul 16, 2019 | 122.27 | 122.53 | 121.49 | 121.74 | 356,266 | -0.31(-0.26%) |
Jul 15, 2019 | 122.00 | 122.63 | 121.22 | 122.05 | 376,170 | +0.20(+0.17%) |
Jul 12, 2019 | 122.27 | 122.58 | 121.43 | 121.85 | 554,155 | +0.17(+0.14%) |
Jul 11, 2019 | 121.21 | 121.70 | 120.52 | 121.68 | 510,208 | +0.95(+0.79%) |
Jul 10, 2019 | 121.02 | 122.13 | 120.47 | 120.73 | 472,921 | +0.09(+0.08%) |
Jul 09, 2019 | 120.24 | 120.82 | 119.88 | 120.64 | 667,900 | -0.15(-0.12%) |
Jul 08, 2019 | 121.55 | 121.91 | 120.76 | 120.79 | 525,652 | -1.13(-0.93%) |
Jul 05, 2019 | 121.20 | 121.98 | 120.46 | 121.92 | 608,582 | +0.55(+0.45%) |
Jul 03, 2019 | 120.47 | 121.55 | 120.29 | 121.37 | 407,387 | +0.70(+0.58%) |
Jul 02, 2019 | 119.35 | 120.71 | 119.16 | 120.67 | 752,172 | +1.58(+1.33%) |