Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 118.78 | 120.78 | 118.71 | 120.67 | 3,528,301 | +1.89(+1.59%) |
Sep 27, 2019 | 121.72 | 121.72 | 117.72 | 118.78 | 2,355,050 | -2.49(-2.05%) |
Sep 26, 2019 | 121.50 | 122.00 | 120.64 | 121.27 | 2,503,114 | -0.10(-0.08%) |
Sep 25, 2019 | 120.46 | 121.42 | 118.93 | 121.37 | 3,260,249 | +0.57(+0.47%) |
Sep 24, 2019 | 120.51 | 121.69 | 119.53 | 120.80 | 2,840,385 | +1.25(+1.05%) |
Sep 23, 2019 | 119.69 | 120.50 | 119.15 | 119.54 | 3,148,877 | -0.26(-0.22%) |
Sep 20, 2019 | 121.81 | 122.59 | 119.59 | 119.81 | 4,561,135 | -1.90(-1.56%) |
Sep 19, 2019 | 120.78 | 122.46 | 120.66 | 121.71 | 2,782,764 | +0.92(+0.76%) |
Sep 18, 2019 | 122.12 | 122.28 | 118.58 | 120.79 | 3,298,102 | -1.38(-1.13%) |
Sep 17, 2019 | 121.43 | 123.21 | 121.43 | 122.17 | 4,135,189 | +1.23(+1.01%) |
Sep 16, 2019 | 120.04 | 121.64 | 118.63 | 120.94 | 4,339,378 | +1.98(+1.67%) |
Sep 13, 2019 | 120.89 | 121.15 | 118.68 | 118.96 | 3,399,563 | -2.33(-1.92%) |
Sep 12, 2019 | 120.80 | 122.34 | 120.61 | 121.29 | 5,563,294 | +2.27(+1.91%) |
Sep 11, 2019 | 118.54 | 120.14 | 117.94 | 119.02 | 5,010,526 | -0.06(-0.05%) |
Sep 10, 2019 | 121.03 | 121.26 | 117.66 | 119.08 | 5,450,448 | -2.25(-1.85%) |
Sep 09, 2019 | 125.21 | 125.23 | 120.48 | 121.33 | 4,159,228 | -3.47(-2.78%) |
Sep 06, 2019 | 125.97 | 126.64 | 124.71 | 124.80 | 2,412,861 | -1.25(-0.99%) |
Sep 05, 2019 | 128.03 | 128.14 | 125.83 | 126.05 | 4,282,086 | +1.20(+0.97%) |
Sep 04, 2019 | 122.81 | 125.01 | 122.76 | 124.85 | 2,284,645 | +1.04(+0.84%) |
Sep 03, 2019 | 123.30 | 124.58 | 122.81 | 123.80 | 4,076,431 | +0.32(+0.26%) |
Aug 30, 2019 | 125.44 | 125.69 | 123.04 | 123.49 | 3,603,351 | -1.01(-0.81%) |
Aug 29, 2019 | 125.27 | 126.01 | 124.35 | 124.49 | 2,039,103 | +0.29(+0.23%) |
Aug 28, 2019 | 123.16 | 124.75 | 122.20 | 124.20 | 3,209,752 | +0.25(+0.20%) |
Aug 27, 2019 | 123.50 | 124.20 | 122.40 | 123.95 | 3,971,437 | +0.98(+0.80%) |
Aug 26, 2019 | 122.81 | 123.39 | 121.51 | 122.97 | 2,611,907 | +1.07(+0.88%) |
Aug 23, 2019 | 124.68 | 125.43 | 121.26 | 121.90 | 3,993,746 | -3.17(-2.54%) |
Aug 22, 2019 | 125.67 | 125.83 | 123.32 | 125.07 | 3,220,966 | -0.21(-0.17%) |
Aug 21, 2019 | 127.25 | 127.57 | 125.02 | 125.28 | 4,077,997 | -1.29(-1.02%) |
Aug 20, 2019 | 125.60 | 126.78 | 124.60 | 126.57 | 3,108,518 | +0.66(+0.53%) |
Aug 19, 2019 | 126.86 | 127.01 | 125.44 | 125.91 | 4,762,346 | +0.53(+0.42%) |
Aug 16, 2019 | 123.41 | 125.51 | 122.92 | 125.38 | 6,252,832 | +3.05(+2.50%) |
Aug 15, 2019 | 119.52 | 122.55 | 118.82 | 122.33 | 6,690,323 | +3.86(+3.26%) |
Aug 14, 2019 | 120.39 | 120.88 | 117.80 | 118.46 | 4,548,474 | -3.78(-3.09%) |
Aug 13, 2019 | 119.84 | 122.34 | 119.77 | 122.24 | 3,906,378 | +2.16(+1.80%) |
Aug 12, 2019 | 122.89 | 123.88 | 119.98 | 120.09 | 4,640,388 | -3.65(-2.95%) |
Aug 09, 2019 | 123.34 | 124.42 | 122.98 | 123.74 | 6,405,284 | +0.10(+0.08%) |
Aug 08, 2019 | 121.62 | 124.07 | 121.59 | 123.64 | 5,361,787 | +1.73(+1.42%) |
Aug 07, 2019 | 116.97 | 122.24 | 115.72 | 121.91 | 7,598,075 | +3.23(+2.72%) |
Aug 06, 2019 | 118.35 | 120.10 | 116.62 | 118.68 | 8,017,799 | +4.50(+3.95%) |
Aug 05, 2019 | 115.86 | 116.94 | 112.94 | 114.18 | 7,859,756 | -3.82(-3.23%) |
Aug 02, 2019 | 118.51 | 118.63 | 116.86 | 117.99 | 4,982,475 | -0.95(-0.80%) |
Aug 01, 2019 | 121.10 | 121.25 | 118.79 | 118.94 | 10,104,720 | -1.85(-1.53%) |
Jul 31, 2019 | 121.97 | 122.77 | 118.56 | 120.79 | 72,148,824 | -0.40(-0.33%) |
Jul 30, 2019 | 123.09 | 123.79 | 120.83 | 121.19 | 15,231,588 | -2.74(-2.21%) |
Jul 29, 2019 | 122.93 | 124.22 | 122.56 | 123.93 | 5,860,468 | +1.00(+0.81%) |
Jul 26, 2019 | 120.99 | 123.68 | 120.65 | 122.93 | 7,006,817 | +2.84(+2.36%) |
Jul 25, 2019 | 117.34 | 121.00 | 115.80 | 120.09 | 7,022,235 | +2.14(+1.81%) |
Jul 24, 2019 | 118.81 | 118.81 | 115.86 | 117.96 | 3,463,337 | -0.85(-0.72%) |
Jul 23, 2019 | 119.15 | 119.55 | 117.84 | 118.81 | 2,175,919 | -0.03(-0.02%) |
Jul 22, 2019 | 117.85 | 119.70 | 117.80 | 118.83 | 2,409,796 | +1.22(+1.04%) |
Jul 19, 2019 | 119.58 | 119.81 | 117.58 | 117.61 | 2,562,885 | -1.44(-1.21%) |
Jul 18, 2019 | 118.54 | 119.75 | 118.00 | 119.05 | 3,188,246 | +0.66(+0.56%) |
Jul 17, 2019 | 117.78 | 118.64 | 117.44 | 118.39 | 2,176,850 | +0.81(+0.69%) |
Jul 16, 2019 | 118.08 | 118.49 | 117.33 | 117.58 | 3,266,008 | -0.59(-0.50%) |
Jul 15, 2019 | 117.63 | 118.46 | 116.94 | 118.17 | 2,795,459 | +0.91(+0.77%) |
Jul 12, 2019 | 115.99 | 117.38 | 115.78 | 117.27 | 3,031,823 | +1.40(+1.20%) |
Jul 11, 2019 | 115.35 | 115.97 | 114.72 | 115.87 | 2,909,972 | +0.82(+0.71%) |
Jul 10, 2019 | 115.32 | 115.92 | 114.58 | 115.06 | 2,117,879 | -0.07(-0.06%) |
Jul 09, 2019 | 114.80 | 115.58 | 114.34 | 115.13 | 2,407,517 | +0.15(+0.13%) |
Jul 08, 2019 | 114.62 | 115.26 | 114.45 | 114.97 | 2,685,853 | +0.03(+0.02%) |
Jul 05, 2019 | 114.23 | 115.02 | 112.72 | 114.95 | 3,183,723 | +0.16(+0.14%) |
Jul 03, 2019 | 113.67 | 114.83 | 113.47 | 114.78 | 1,882,479 | +1.55(+1.37%) |
Jul 02, 2019 | 112.98 | 113.85 | 112.44 | 113.23 | 2,539,840 | +0.31(+0.27%) |