Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.36 | 115.32 | 114.18 | 114.52 | 7,711,188 | +0.69(+0.61%) |
Sep 27, 2019 | 113.84 | 114.54 | 112.15 | 113.83 | 6,786,042 | -0.22(-0.19%) |
Sep 26, 2019 | 116.03 | 116.23 | 113.33 | 114.05 | 8,705,957 | -1.89(-1.63%) |
Sep 25, 2019 | 116.40 | 116.46 | 115.27 | 115.94 | 5,162,610 | -0.50(-0.43%) |
Sep 24, 2019 | 116.93 | 117.53 | 116.25 | 116.44 | 8,056,791 | -0.17(-0.14%) |
Sep 23, 2019 | 115.97 | 116.88 | 115.50 | 116.61 | 6,125,888 | +0.08(+0.07%) |
Sep 20, 2019 | 115.95 | 116.84 | 115.33 | 116.53 | 13,935,981 | +1.36(+1.18%) |
Sep 19, 2019 | 114.74 | 116.12 | 114.50 | 115.17 | 5,487,575 | -0.27(-0.23%) |
Sep 18, 2019 | 114.98 | 115.56 | 113.99 | 115.43 | 5,028,241 | +0.66(+0.57%) |
Sep 17, 2019 | 114.71 | 115.51 | 114.28 | 114.78 | 5,652,058 | +0.11(+0.10%) |
Sep 16, 2019 | 115.17 | 115.73 | 114.47 | 114.66 | 5,763,707 | -1.10(-0.95%) |
Sep 13, 2019 | 116.25 | 116.46 | 115.03 | 115.76 | 6,066,495 | +0.31(+0.27%) |
Sep 12, 2019 | 116.27 | 116.64 | 115.12 | 115.45 | 5,931,276 | -0.66(-0.56%) |
Sep 11, 2019 | 114.94 | 116.20 | 114.25 | 116.10 | 7,007,848 | +1.43(+1.25%) |
Sep 10, 2019 | 112.71 | 114.67 | 111.83 | 114.67 | 9,308,667 | +2.30(+2.05%) |
Sep 09, 2019 | 113.30 | 113.44 | 112.05 | 112.37 | 8,681,510 | -1.11(-0.98%) |
Sep 06, 2019 | 114.08 | 114.39 | 113.36 | 113.48 | 7,635,285 | -0.33(-0.29%) |
Sep 05, 2019 | 114.98 | 114.98 | 113.57 | 113.81 | 5,370,984 | -0.25(-0.22%) |
Sep 04, 2019 | 114.62 | 114.70 | 113.37 | 114.06 | 5,447,113 | +0.11(+0.09%) |
Sep 03, 2019 | 113.29 | 114.17 | 112.86 | 113.95 | 6,451,190 | +0.34(+0.30%) |
Aug 30, 2019 | 113.54 | 114.27 | 112.96 | 113.62 | 8,327,605 | +0.11(+0.09%) |
Aug 29, 2019 | 114.04 | 114.36 | 112.26 | 113.51 | 7,625,810 | -0.39(-0.34%) |
Aug 28, 2019 | 113.17 | 114.07 | 112.42 | 113.90 | 11,167,653 | -0.85(-0.74%) |
Aug 27, 2019 | 114.96 | 117.19 | 114.27 | 114.75 | 22,804,676 | +1.63(+1.44%) |
Aug 26, 2019 | 112.78 | 113.37 | 112.08 | 113.12 | 10,060,551 | +0.90(+0.80%) |
Aug 23, 2019 | 115.15 | 115.32 | 111.69 | 112.22 | 17,886,940 | -3.11(-2.70%) |
Aug 22, 2019 | 115.62 | 116.08 | 114.92 | 115.33 | 8,210,679 | -0.23(-0.20%) |
Aug 21, 2019 | 115.71 | 116.33 | 114.96 | 115.56 | 7,868,423 | +0.82(+0.71%) |
Aug 20, 2019 | 115.93 | 116.55 | 114.62 | 114.74 | 8,311,364 | -1.45(-1.25%) |
Aug 19, 2019 | 116.41 | 116.47 | 115.81 | 116.19 | 5,643,328 | +0.78(+0.68%) |
Aug 16, 2019 | 115.50 | 115.68 | 114.73 | 115.41 | 6,668,661 | +0.72(+0.63%) |
Aug 15, 2019 | 114.36 | 115.15 | 113.55 | 114.69 | 8,253,559 | +0.25(+0.21%) |
Aug 14, 2019 | 116.44 | 116.44 | 114.33 | 114.44 | 8,805,629 | -2.78(-2.37%) |
Aug 13, 2019 | 116.23 | 117.81 | 115.97 | 117.22 | 5,807,024 | +1.33(+1.15%) |
Aug 12, 2019 | 115.53 | 116.58 | 115.35 | 115.88 | 6,246,388 | -0.12(-0.11%) |
Aug 09, 2019 | 115.79 | 116.64 | 115.29 | 116.00 | 5,323,842 | +0.32(+0.27%) |
Aug 08, 2019 | 115.07 | 115.93 | 114.41 | 115.69 | 5,987,684 | +1.29(+1.13%) |
Aug 07, 2019 | 113.65 | 115.00 | 112.62 | 114.40 | 7,707,799 | -0.49(-0.43%) |
Aug 06, 2019 | 114.51 | 115.28 | 113.85 | 114.89 | 8,969,378 | +0.54(+0.47%) |
Aug 05, 2019 | 115.01 | 115.50 | 113.34 | 114.35 | 10,788,823 | -0.80(-0.69%) |
Aug 02, 2019 | 114.97 | 115.50 | 114.01 | 115.15 | 7,483,747 | +0.69(+0.60%) |
Aug 01, 2019 | 114.44 | 114.86 | 113.35 | 114.47 | 8,958,103 | +0.06(+0.05%) |
Jul 31, 2019 | 115.65 | 115.97 | 114.37 | 114.41 | 9,742,149 | -1.63(-1.41%) |
Jul 30, 2019 | 116.38 | 116.40 | 115.33 | 116.04 | 6,271,216 | -0.83(-0.71%) |
Jul 29, 2019 | 115.09 | 117.12 | 114.40 | 116.87 | 8,914,222 | +2.01(+1.75%) |
Jul 26, 2019 | 115.36 | 115.36 | 114.64 | 114.85 | 5,571,293 | -0.34(-0.30%) |
Jul 25, 2019 | 114.27 | 115.56 | 113.92 | 115.20 | 10,127,828 | +1.18(+1.03%) |
Jul 24, 2019 | 113.23 | 114.03 | 112.96 | 114.02 | 7,783,688 | +0.83(+0.73%) |
Jul 23, 2019 | 112.99 | 113.73 | 112.59 | 113.19 | 6,605,784 | +0.17(+0.15%) |
Jul 22, 2019 | 114.21 | 114.34 | 112.31 | 113.02 | 14,370,211 | -1.47(-1.28%) |
Jul 19, 2019 | 116.19 | 116.31 | 114.38 | 114.48 | 9,493,064 | -1.55(-1.33%) |
Jul 18, 2019 | 116.08 | 116.42 | 115.24 | 116.03 | 7,061,022 | +0.18(+0.16%) |
Jul 17, 2019 | 116.40 | 117.36 | 115.45 | 115.85 | 10,086,633 | -0.56(-0.48%) |
Jul 16, 2019 | 116.79 | 117.58 | 115.75 | 116.41 | 11,623,786 | -1.94(-1.64%) |
Jul 15, 2019 | 118.95 | 119.80 | 118.12 | 118.35 | 11,422,659 | +0.36(+0.31%) |
Jul 12, 2019 | 123.10 | 123.10 | 116.25 | 117.99 | 20,237,840 | -5.11(-4.15%) |
Jul 11, 2019 | 123.82 | 124.06 | 122.14 | 123.09 | 6,621,210 | -0.97(-0.78%) |
Jul 10, 2019 | 124.56 | 124.75 | 123.59 | 124.06 | 5,548,155 | -0.18(-0.14%) |
Jul 09, 2019 | 124.28 | 125.17 | 123.80 | 124.24 | 4,800,430 | +0.39(+0.31%) |
Jul 08, 2019 | 123.10 | 123.95 | 122.67 | 123.85 | 4,641,970 | +0.35(+0.28%) |
Jul 05, 2019 | 124.53 | 124.64 | 123.32 | 123.50 | 5,295,500 | -1.38(-1.10%) |
Jul 03, 2019 | 123.88 | 124.91 | 123.69 | 124.88 | 3,911,299 | +1.85(+1.51%) |
Jul 02, 2019 | 122.31 | 123.02 | 121.85 | 123.02 | 5,123,408 | +0.59(+0.48%) |