Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.87 | 117.25 | 115.87 | 116.57 | 3,029,526 | +0.96(+0.83%) |
Sep 27, 2019 | 118.86 | 119.06 | 114.49 | 115.61 | 3,215,440 | -3.46(-2.91%) |
Sep 26, 2019 | 117.43 | 119.48 | 117.41 | 119.08 | 1,383,409 | +1.60(+1.36%) |
Sep 25, 2019 | 119.77 | 119.77 | 117.40 | 117.48 | 1,804,912 | -1.89(-1.59%) |
Sep 24, 2019 | 118.97 | 119.84 | 118.76 | 119.37 | 1,541,345 | +0.76(+0.64%) |
Sep 23, 2019 | 118.00 | 119.25 | 116.56 | 118.61 | 1,550,458 | +0.72(+0.61%) |
Sep 20, 2019 | 118.80 | 119.11 | 117.01 | 117.89 | 2,802,956 | -0.55(-0.47%) |
Sep 19, 2019 | 118.24 | 119.00 | 117.87 | 118.44 | 1,921,242 | +0.58(+0.49%) |
Sep 18, 2019 | 119.91 | 120.14 | 116.36 | 117.86 | 3,044,954 | -1.62(-1.36%) |
Sep 17, 2019 | 116.49 | 119.61 | 116.49 | 119.48 | 2,462,261 | +3.79(+3.28%) |
Sep 16, 2019 | 114.15 | 116.19 | 113.93 | 115.69 | 2,019,793 | +1.27(+1.11%) |
Sep 13, 2019 | 116.23 | 117.12 | 113.77 | 114.42 | 2,714,950 | -1.99(-1.71%) |
Sep 12, 2019 | 116.08 | 117.40 | 114.93 | 116.40 | 2,026,225 | +1.07(+0.93%) |
Sep 11, 2019 | 115.67 | 116.80 | 114.71 | 115.33 | 2,652,045 | -0.55(-0.47%) |
Sep 10, 2019 | 118.39 | 118.41 | 114.98 | 115.88 | 2,841,969 | -3.46(-2.90%) |
Sep 09, 2019 | 121.63 | 121.69 | 119.06 | 119.34 | 1,961,626 | -2.46(-2.02%) |
Sep 06, 2019 | 122.30 | 122.91 | 121.37 | 121.81 | 1,175,558 | -0.52(-0.43%) |
Sep 05, 2019 | 124.23 | 124.27 | 121.52 | 122.33 | 1,530,874 | -1.66(-1.34%) |
Sep 04, 2019 | 123.10 | 124.33 | 122.92 | 123.99 | 1,644,295 | +1.24(+1.01%) |
Sep 03, 2019 | 120.68 | 122.77 | 120.49 | 122.75 | 1,636,806 | +2.00(+1.66%) |
Aug 30, 2019 | 121.73 | 121.73 | 120.09 | 120.75 | 2,489,134 | -0.65(-0.53%) |
Aug 29, 2019 | 122.40 | 122.89 | 120.62 | 121.40 | 1,678,855 | -0.42(-0.34%) |
Aug 28, 2019 | 121.59 | 123.00 | 121.35 | 121.81 | 1,740,398 | +0.32(+0.26%) |
Aug 27, 2019 | 123.14 | 123.69 | 121.46 | 121.50 | 2,037,284 | -1.27(-1.03%) |
Aug 26, 2019 | 122.27 | 123.03 | 121.76 | 122.76 | 1,179,459 | +1.04(+0.85%) |
Aug 23, 2019 | 121.86 | 123.00 | 121.31 | 121.72 | 2,105,617 | +0.19(+0.16%) |
Aug 22, 2019 | 120.81 | 121.70 | 119.86 | 121.53 | 1,073,994 | +0.78(+0.65%) |
Aug 21, 2019 | 120.88 | 121.21 | 120.22 | 120.75 | 1,444,352 | +0.55(+0.46%) |
Aug 20, 2019 | 121.02 | 121.13 | 119.64 | 120.20 | 1,724,580 | -0.29(-0.24%) |
Aug 19, 2019 | 119.48 | 120.67 | 118.55 | 120.49 | 1,311,376 | +1.61(+1.36%) |
Aug 16, 2019 | 119.23 | 119.44 | 117.89 | 118.88 | 1,967,959 | +0.42(+0.36%) |
Aug 15, 2019 | 115.65 | 118.79 | 115.36 | 118.45 | 1,469,726 | +2.89(+2.50%) |
Aug 14, 2019 | 117.76 | 117.95 | 115.50 | 115.57 | 2,035,846 | -2.50(-2.12%) |
Aug 13, 2019 | 117.35 | 118.31 | 115.84 | 118.07 | 2,125,276 | +0.37(+0.32%) |
Aug 12, 2019 | 117.75 | 118.23 | 116.85 | 117.70 | 1,063,622 | +0.22(+0.18%) |
Aug 09, 2019 | 117.25 | 118.00 | 115.88 | 117.48 | 1,962,670 | +0.25(+0.21%) |
Aug 08, 2019 | 114.90 | 117.41 | 114.00 | 117.23 | 2,060,409 | +2.24(+1.95%) |
Aug 07, 2019 | 112.83 | 115.86 | 111.12 | 114.99 | 3,003,302 | +1.62(+1.43%) |
Aug 06, 2019 | 110.80 | 113.60 | 110.64 | 113.37 | 2,205,994 | +2.64(+2.38%) |
Aug 05, 2019 | 112.16 | 112.45 | 109.89 | 110.73 | 2,206,704 | -1.75(-1.55%) |
Aug 02, 2019 | 111.35 | 113.07 | 110.65 | 112.48 | 1,743,139 | +1.16(+1.04%) |
Aug 01, 2019 | 111.98 | 112.71 | 111.07 | 111.33 | 2,527,298 | +0.48(+0.44%) |
Jul 31, 2019 | 110.70 | 111.64 | 109.27 | 110.84 | 3,941,148 | +0.48(+0.44%) |
Jul 30, 2019 | 108.41 | 110.50 | 108.18 | 110.36 | 2,146,695 | +2.10(+1.94%) |
Jul 29, 2019 | 109.16 | 110.19 | 107.93 | 108.26 | 2,869,474 | -0.35(-0.32%) |
Jul 26, 2019 | 108.12 | 108.87 | 107.59 | 108.61 | 2,576,898 | +0.92(+0.86%) |
Jul 25, 2019 | 107.47 | 107.80 | 105.86 | 107.69 | 2,099,768 | +0.22(+0.20%) |
Jul 24, 2019 | 106.35 | 107.53 | 105.77 | 107.47 | 2,531,730 | +1.26(+1.18%) |
Jul 23, 2019 | 105.25 | 106.25 | 104.52 | 106.22 | 2,345,580 | +1.06(+1.01%) |
Jul 22, 2019 | 104.37 | 105.65 | 103.66 | 105.15 | 2,298,654 | +0.78(+0.75%) |
Jul 19, 2019 | 106.08 | 106.75 | 104.15 | 104.37 | 4,879,925 | -1.16(-1.10%) |
Jul 18, 2019 | 104.23 | 106.97 | 103.03 | 105.53 | 6,568,812 | -3.95(-3.61%) |
Jul 17, 2019 | 110.65 | 110.79 | 108.90 | 109.48 | 1,972,713 | -0.92(-0.83%) |
Jul 16, 2019 | 110.90 | 111.51 | 110.34 | 110.39 | 1,445,110 | -0.39(-0.35%) |
Jul 15, 2019 | 110.46 | 111.58 | 110.02 | 110.78 | 1,996,284 | +0.56(+0.51%) |
Jul 12, 2019 | 112.10 | 112.17 | 109.58 | 110.23 | 2,561,149 | -1.41(-1.26%) |
Jul 11, 2019 | 113.14 | 113.64 | 111.45 | 111.63 | 1,688,715 | -1.56(-1.37%) |
Jul 10, 2019 | 112.69 | 113.35 | 112.25 | 113.19 | 1,272,577 | +0.63(+0.56%) |
Jul 09, 2019 | 111.88 | 112.75 | 111.76 | 112.56 | 1,674,901 | +0.19(+0.17%) |
Jul 08, 2019 | 111.67 | 112.69 | 111.27 | 112.36 | 1,329,425 | +0.72(+0.64%) |
Jul 05, 2019 | 111.18 | 112.16 | 109.55 | 111.65 | 1,020,949 | -0.24(-0.22%) |
Jul 03, 2019 | 111.12 | 112.12 | 110.99 | 111.89 | 1,138,288 | +1.06(+0.95%) |
Jul 02, 2019 | 108.64 | 111.01 | 108.32 | 110.83 | 2,302,733 | +2.60(+2.41%) |