Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.42 | 113.86 | 112.77 | 113.16 | 3,129,865 | -0.25(-0.22%) |
Sep 27, 2019 | 113.78 | 114.12 | 112.58 | 113.41 | 2,471,526 | +0.18(+0.16%) |
Sep 26, 2019 | 113.59 | 113.71 | 112.57 | 113.23 | 2,834,138 | -0.20(-0.17%) |
Sep 25, 2019 | 112.75 | 113.62 | 112.00 | 113.43 | 2,660,140 | +0.56(+0.49%) |
Sep 24, 2019 | 115.34 | 115.57 | 112.50 | 112.87 | 3,847,946 | -2.18(-1.89%) |
Sep 23, 2019 | 114.08 | 115.46 | 113.19 | 115.05 | 3,160,643 | +0.23(+0.20%) |
Sep 20, 2019 | 116.47 | 117.35 | 114.56 | 114.82 | 7,186,201 | -1.76(-1.51%) |
Sep 19, 2019 | 117.78 | 118.28 | 116.35 | 116.57 | 3,053,774 | -0.85(-0.72%) |
Sep 18, 2019 | 117.92 | 118.44 | 116.21 | 117.42 | 3,374,153 | -0.99(-0.83%) |
Sep 17, 2019 | 118.78 | 118.94 | 117.53 | 118.41 | 3,241,636 | -0.88(-0.74%) |
Sep 16, 2019 | 119.14 | 119.87 | 118.25 | 119.29 | 3,210,790 | -0.56(-0.47%) |
Sep 13, 2019 | 118.97 | 120.04 | 117.48 | 119.85 | 4,135,470 | +1.82(+1.54%) |
Sep 12, 2019 | 118.26 | 118.88 | 116.53 | 118.03 | 6,244,308 | -1.20(-1.01%) |
Sep 11, 2019 | 117.23 | 119.32 | 115.99 | 119.23 | 8,441,403 | +2.51(+2.15%) |
Sep 10, 2019 | 114.01 | 116.72 | 113.97 | 116.72 | 9,465,199 | +2.72(+2.39%) |
Sep 09, 2019 | 110.54 | 114.13 | 110.37 | 114.00 | 4,947,938 | +4.08(+3.71%) |
Sep 06, 2019 | 110.83 | 111.39 | 109.71 | 109.92 | 3,701,038 | -0.26(-0.24%) |
Sep 05, 2019 | 107.95 | 111.31 | 107.95 | 110.19 | 5,979,420 | +3.48(+3.27%) |
Sep 04, 2019 | 106.09 | 106.83 | 105.95 | 106.70 | 4,148,154 | +1.86(+1.77%) |
Sep 03, 2019 | 105.62 | 105.62 | 103.39 | 104.84 | 4,220,984 | -1.77(-1.66%) |
Aug 30, 2019 | 106.63 | 107.14 | 106.12 | 106.61 | 3,251,426 | +1.10(+1.04%) |
Aug 29, 2019 | 104.48 | 105.83 | 104.36 | 105.51 | 3,847,806 | +2.61(+2.53%) |
Aug 28, 2019 | 101.11 | 102.98 | 100.11 | 102.90 | 3,565,207 | +1.33(+1.31%) |
Aug 27, 2019 | 103.17 | 103.44 | 101.37 | 101.58 | 3,528,064 | -0.93(-0.91%) |
Aug 26, 2019 | 103.26 | 103.63 | 101.99 | 102.51 | 5,804,738 | +0.32(+0.32%) |
Aug 23, 2019 | 104.15 | 104.73 | 101.52 | 102.18 | 6,814,724 | -3.43(-3.25%) |
Aug 22, 2019 | 106.01 | 106.55 | 105.02 | 105.62 | 2,364,966 | +0.19(+0.18%) |
Aug 21, 2019 | 105.71 | 106.90 | 105.30 | 105.43 | 3,106,618 | +0.91(+0.87%) |
Aug 20, 2019 | 105.35 | 105.53 | 104.34 | 104.52 | 2,681,204 | -0.62(-0.59%) |
Aug 19, 2019 | 105.91 | 106.15 | 104.56 | 105.14 | 2,936,783 | +0.83(+0.80%) |
Aug 16, 2019 | 104.15 | 105.60 | 103.85 | 104.31 | 3,964,688 | +1.06(+1.02%) |
Aug 15, 2019 | 103.10 | 103.56 | 102.10 | 103.25 | 4,655,591 | +0.04(+0.03%) |
Aug 14, 2019 | 104.44 | 104.73 | 103.06 | 103.22 | 6,184,516 | -3.40(-3.19%) |
Aug 13, 2019 | 104.77 | 109.30 | 104.63 | 106.62 | 4,870,064 | +2.05(+1.96%) |
Aug 12, 2019 | 106.56 | 106.64 | 103.98 | 104.57 | 4,801,573 | -2.38(-2.23%) |
Aug 09, 2019 | 108.86 | 109.03 | 106.44 | 106.95 | 4,247,873 | -2.37(-2.16%) |
Aug 08, 2019 | 108.40 | 109.39 | 107.84 | 109.32 | 4,168,703 | +1.11(+1.03%) |
Aug 07, 2019 | 107.51 | 108.58 | 106.30 | 108.20 | 5,635,023 | -1.16(-1.06%) |
Aug 06, 2019 | 110.00 | 110.78 | 108.08 | 109.37 | 4,145,413 | +0.39(+0.35%) |
Aug 05, 2019 | 109.40 | 110.02 | 107.80 | 108.98 | 6,117,920 | -2.59(-2.32%) |
Aug 02, 2019 | 113.37 | 113.60 | 110.64 | 111.57 | 6,662,249 | -2.02(-1.77%) |
Aug 01, 2019 | 117.93 | 119.32 | 113.26 | 113.59 | 6,171,341 | -4.37(-3.71%) |
Jul 31, 2019 | 119.06 | 120.38 | 117.37 | 117.96 | 4,823,703 | -1.15(-0.96%) |
Jul 30, 2019 | 119.44 | 119.66 | 117.80 | 119.11 | 3,635,541 | -1.35(-1.12%) |
Jul 29, 2019 | 119.59 | 120.63 | 119.02 | 120.46 | 3,030,846 | +1.38(+1.16%) |
Jul 26, 2019 | 120.45 | 120.70 | 118.82 | 119.08 | 4,730,413 | -1.60(-1.33%) |
Jul 25, 2019 | 117.43 | 120.86 | 117.37 | 120.68 | 5,382,467 | +2.51(+2.12%) |
Jul 24, 2019 | 117.34 | 120.33 | 115.08 | 118.18 | 14,136,037 | -5.55(-4.48%) |
Jul 23, 2019 | 121.78 | 123.84 | 121.42 | 123.72 | 4,599,589 | +2.56(+2.12%) |
Jul 22, 2019 | 122.17 | 122.43 | 120.59 | 121.16 | 3,647,574 | -0.89(-0.73%) |
Jul 19, 2019 | 120.25 | 122.78 | 120.25 | 122.05 | 5,399,138 | +2.12(+1.77%) |
Jul 18, 2019 | 119.91 | 120.85 | 119.17 | 119.92 | 3,994,708 | -0.75(-0.62%) |
Jul 17, 2019 | 122.87 | 123.14 | 120.67 | 120.67 | 4,217,254 | -2.99(-2.42%) |
Jul 16, 2019 | 123.94 | 125.02 | 122.83 | 123.66 | 4,557,227 | -0.49(-0.39%) |
Jul 15, 2019 | 123.03 | 124.46 | 122.92 | 124.15 | 5,060,111 | +1.14(+0.93%) |
Jul 12, 2019 | 119.76 | 123.03 | 119.67 | 123.01 | 4,667,716 | +3.91(+3.28%) |
Jul 11, 2019 | 118.42 | 119.14 | 117.88 | 119.10 | 3,559,133 | +1.17(+0.99%) |
Jul 10, 2019 | 119.78 | 120.46 | 117.84 | 117.92 | 4,421,260 | -1.47(-1.23%) |
Jul 09, 2019 | 119.23 | 119.52 | 118.55 | 119.39 | 2,945,356 | -0.49(-0.41%) |
Jul 08, 2019 | 120.15 | 121.03 | 119.51 | 119.88 | 3,083,841 | -0.58(-0.48%) |
Jul 05, 2019 | 119.51 | 120.55 | 118.44 | 120.46 | 3,455,401 | -0.09(-0.07%) |
Jul 03, 2019 | 121.30 | 121.34 | 119.42 | 120.55 | 2,855,317 | -0.23(-0.19%) |
Jul 02, 2019 | 121.44 | 121.79 | 120.08 | 120.78 | 3,605,238 | -0.67(-0.55%) |