Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.83 | 118.48 | 116.97 | 117.64 | 2,064,470 | -0.19(-0.16%) |
Sep 27, 2019 | 118.77 | 119.37 | 117.32 | 117.83 | 1,630,647 | +0.24(+0.21%) |
Sep 26, 2019 | 117.44 | 118.05 | 117.14 | 117.59 | 1,241,148 | -0.18(-0.15%) |
Sep 25, 2019 | 118.27 | 118.92 | 117.26 | 117.76 | 1,740,724 | +0.03(+0.03%) |
Sep 24, 2019 | 118.13 | 119.04 | 117.21 | 117.73 | 3,388,061 | -0.78(-0.66%) |
Sep 23, 2019 | 117.26 | 118.97 | 117.23 | 118.51 | 3,043,706 | +0.27(+0.23%) |
Sep 20, 2019 | 118.58 | 119.40 | 117.71 | 118.24 | 5,036,468 | -0.10(-0.09%) |
Sep 19, 2019 | 117.30 | 119.26 | 117.30 | 118.34 | 2,682,186 | -0.17(-0.14%) |
Sep 18, 2019 | 116.45 | 118.60 | 115.89 | 118.51 | 2,477,192 | +1.64(+1.41%) |
Sep 17, 2019 | 117.17 | 117.53 | 115.82 | 116.86 | 2,730,735 | -1.06(-0.90%) |
Sep 16, 2019 | 115.78 | 117.94 | 115.29 | 117.92 | 2,597,642 | +1.02(+0.88%) |
Sep 13, 2019 | 116.66 | 117.75 | 115.84 | 116.90 | 3,458,602 | +1.77(+1.54%) |
Sep 12, 2019 | 113.18 | 115.30 | 112.08 | 115.13 | 3,666,251 | +0.98(+0.86%) |
Sep 11, 2019 | 115.82 | 115.86 | 113.71 | 114.14 | 4,104,523 | -1.59(-1.37%) |
Sep 10, 2019 | 115.19 | 116.63 | 114.74 | 115.73 | 2,255,699 | +1.34(+1.17%) |
Sep 09, 2019 | 111.58 | 114.93 | 111.07 | 114.39 | 2,416,019 | +3.84(+3.47%) |
Sep 06, 2019 | 110.33 | 110.95 | 109.67 | 110.55 | 1,617,183 | +0.13(+0.12%) |
Sep 05, 2019 | 109.86 | 111.58 | 109.68 | 110.42 | 1,412,234 | +2.51(+2.33%) |
Sep 04, 2019 | 107.51 | 108.27 | 107.01 | 107.91 | 1,980,831 | +1.52(+1.43%) |
Sep 03, 2019 | 107.10 | 107.23 | 105.11 | 106.39 | 2,386,390 | -1.82(-1.68%) |
Aug 30, 2019 | 108.51 | 109.67 | 108.05 | 108.21 | 1,737,045 | +0.53(+0.49%) |
Aug 29, 2019 | 107.03 | 108.49 | 107.01 | 107.68 | 1,869,305 | +1.46(+1.37%) |
Aug 28, 2019 | 103.39 | 106.78 | 103.39 | 106.22 | 1,742,917 | +2.04(+1.96%) |
Aug 27, 2019 | 104.63 | 105.01 | 103.57 | 104.18 | 2,078,687 | +0.03(+0.02%) |
Aug 26, 2019 | 104.03 | 104.28 | 103.46 | 104.16 | 2,897,478 | +0.85(+0.82%) |
Aug 23, 2019 | 105.86 | 106.58 | 102.70 | 103.31 | 2,279,046 | -2.80(-2.63%) |
Aug 22, 2019 | 106.73 | 107.10 | 105.53 | 106.10 | 1,574,360 | +0.35(+0.33%) |
Aug 21, 2019 | 106.96 | 106.99 | 105.53 | 105.75 | 1,843,161 | -0.17(-0.16%) |
Aug 20, 2019 | 106.66 | 107.24 | 105.84 | 105.92 | 2,249,466 | -1.81(-1.68%) |
Aug 19, 2019 | 108.37 | 108.83 | 107.14 | 107.73 | 2,956,519 | +1.14(+1.07%) |
Aug 16, 2019 | 105.65 | 106.93 | 105.22 | 106.59 | 2,204,341 | +1.90(+1.81%) |
Aug 15, 2019 | 105.22 | 105.84 | 103.52 | 104.69 | 2,805,743 | +0.10(+0.10%) |
Aug 14, 2019 | 106.53 | 107.69 | 104.21 | 104.59 | 3,743,561 | -5.14(-4.69%) |
Aug 13, 2019 | 108.16 | 110.91 | 107.29 | 109.74 | 2,642,937 | +1.77(+1.64%) |
Aug 12, 2019 | 109.87 | 109.97 | 107.80 | 107.97 | 3,087,127 | -3.11(-2.80%) |
Aug 09, 2019 | 110.12 | 111.77 | 108.97 | 111.07 | 2,461,937 | +0.63(+0.57%) |
Aug 08, 2019 | 110.15 | 111.07 | 109.33 | 110.44 | 2,422,819 | +1.54(+1.41%) |
Aug 07, 2019 | 110.06 | 110.75 | 107.53 | 108.91 | 5,152,344 | -3.88(-3.44%) |
Aug 06, 2019 | 112.85 | 113.00 | 110.86 | 112.78 | 1,644,614 | +1.22(+1.10%) |
Aug 05, 2019 | 113.39 | 113.84 | 110.65 | 111.56 | 2,747,706 | -4.23(-3.65%) |
Aug 02, 2019 | 116.10 | 116.41 | 113.67 | 115.79 | 2,215,421 | -0.25(-0.22%) |
Aug 01, 2019 | 119.52 | 120.47 | 115.83 | 116.04 | 3,543,802 | -3.90(-3.25%) |
Jul 31, 2019 | 119.17 | 120.72 | 118.41 | 119.94 | 2,853,136 | +0.82(+0.69%) |
Jul 30, 2019 | 118.21 | 119.72 | 118.08 | 119.11 | 1,267,269 | -0.03(-0.03%) |
Jul 29, 2019 | 119.40 | 121.13 | 119.08 | 119.15 | 1,516,834 | -0.70(-0.59%) |
Jul 26, 2019 | 118.30 | 120.17 | 118.27 | 119.85 | 1,469,084 | +1.65(+1.39%) |
Jul 25, 2019 | 119.21 | 119.45 | 117.75 | 118.21 | 1,855,317 | -0.41(-0.35%) |
Jul 24, 2019 | 117.28 | 119.09 | 117.28 | 118.62 | 2,360,520 | +0.55(+0.46%) |
Jul 23, 2019 | 117.30 | 118.44 | 116.66 | 118.07 | 2,377,691 | +0.93(+0.80%) |
Jul 22, 2019 | 116.04 | 117.45 | 115.80 | 117.14 | 1,991,224 | +0.62(+0.53%) |
Jul 19, 2019 | 116.88 | 117.46 | 116.28 | 116.52 | 2,208,868 | -0.04(-0.04%) |
Jul 18, 2019 | 116.28 | 117.46 | 115.68 | 116.56 | 2,388,705 | +0.29(+0.25%) |
Jul 17, 2019 | 115.53 | 118.51 | 115.49 | 116.27 | 3,483,267 | +0.77(+0.66%) |
Jul 16, 2019 | 116.53 | 116.79 | 114.84 | 115.50 | 4,009,832 | -1.20(-1.03%) |
Jul 15, 2019 | 118.67 | 118.67 | 116.32 | 116.70 | 3,045,293 | -1.66(-1.40%) |
Jul 12, 2019 | 118.27 | 118.60 | 117.01 | 118.36 | 1,885,177 | +0.61(+0.52%) |
Jul 11, 2019 | 116.97 | 118.26 | 116.64 | 117.75 | 1,808,884 | +1.17(+1.01%) |
Jul 10, 2019 | 117.28 | 118.02 | 116.43 | 116.58 | 1,761,735 | -0.62(-0.53%) |
Jul 09, 2019 | 116.46 | 117.87 | 116.09 | 117.19 | 2,208,554 | +0.04(+0.04%) |
Jul 08, 2019 | 117.04 | 117.74 | 116.69 | 117.15 | 1,884,479 | -0.69(-0.59%) |
Jul 05, 2019 | 117.70 | 119.10 | 117.51 | 117.84 | 1,538,945 | +0.75(+0.64%) |
Jul 03, 2019 | 116.53 | 117.17 | 115.88 | 117.09 | 1,072,095 | +0.90(+0.77%) |
Jul 02, 2019 | 115.93 | 116.87 | 115.36 | 116.19 | 2,196,376 | -0.17(-0.15%) |