Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.25 | 117.06 | 113.95 | 115.87 | 2,594,052 | +1.41(+1.23%) |
Sep 27, 2019 | 114.42 | 116.27 | 114.08 | 114.47 | 1,458,610 | +0.80(+0.70%) |
Sep 26, 2019 | 115.08 | 115.46 | 112.13 | 113.67 | 2,033,706 | -0.93(-0.81%) |
Sep 25, 2019 | 116.19 | 116.67 | 113.65 | 114.60 | 1,496,666 | -2.11(-1.81%) |
Sep 24, 2019 | 119.31 | 119.50 | 116.30 | 116.71 | 1,919,308 | -2.07(-1.74%) |
Sep 23, 2019 | 119.22 | 120.18 | 117.55 | 118.78 | 2,030,568 | -0.81(-0.68%) |
Sep 20, 2019 | 122.58 | 122.77 | 119.40 | 119.58 | 2,367,448 | -2.44(-2.00%) |
Sep 19, 2019 | 121.28 | 123.29 | 120.85 | 122.03 | 1,369,091 | +1.24(+1.03%) |
Sep 18, 2019 | 119.63 | 121.11 | 118.72 | 120.79 | 1,870,281 | +0.52(+0.43%) |
Sep 17, 2019 | 123.58 | 123.58 | 120.16 | 120.27 | 1,652,520 | -3.81(-3.07%) |
Sep 16, 2019 | 123.79 | 124.67 | 123.28 | 124.08 | 1,031,106 | -0.11(-0.09%) |
Sep 13, 2019 | 124.61 | 126.30 | 123.91 | 124.19 | 1,044,462 | +0.36(+0.29%) |
Sep 12, 2019 | 126.97 | 127.48 | 123.76 | 123.83 | 1,179,616 | -2.48(-1.97%) |
Sep 11, 2019 | 124.71 | 126.35 | 124.13 | 126.31 | 1,864,078 | +1.13(+0.90%) |
Sep 10, 2019 | 122.53 | 125.36 | 122.25 | 125.18 | 2,183,944 | +2.49(+2.03%) |
Sep 09, 2019 | 121.49 | 123.50 | 120.57 | 122.69 | 1,395,287 | +1.36(+1.12%) |
Sep 06, 2019 | 121.36 | 121.97 | 119.58 | 121.34 | 1,554,430 | +1.78(+1.49%) |
Sep 05, 2019 | 117.47 | 119.65 | 117.01 | 119.56 | 2,547,186 | +2.83(+2.42%) |
Sep 04, 2019 | 116.78 | 117.92 | 115.91 | 116.73 | 1,356,482 | +1.30(+1.13%) |
Sep 03, 2019 | 114.50 | 116.04 | 113.89 | 115.43 | 2,024,269 | -0.23(-0.20%) |
Aug 30, 2019 | 116.72 | 116.97 | 115.43 | 115.66 | 862,902 | -0.14(-0.12%) |
Aug 29, 2019 | 115.27 | 116.25 | 114.65 | 115.80 | 1,137,247 | +1.63(+1.43%) |
Aug 28, 2019 | 112.21 | 114.67 | 111.85 | 114.17 | 1,014,528 | +1.58(+1.41%) |
Aug 27, 2019 | 115.92 | 116.64 | 112.59 | 112.59 | 1,245,863 | -2.89(-2.50%) |
Aug 26, 2019 | 115.77 | 115.89 | 114.58 | 115.48 | 1,041,755 | +0.60(+0.53%) |
Aug 23, 2019 | 117.28 | 118.26 | 114.21 | 114.87 | 1,455,533 | -2.36(-2.01%) |
Aug 22, 2019 | 118.93 | 119.08 | 117.18 | 117.23 | 1,330,856 | -1.28(-1.08%) |
Aug 21, 2019 | 118.51 | 119.10 | 117.80 | 118.52 | 1,393,555 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.49 | 117.42 | 118.14 | 1,901,614 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.35 | 119.50 | 1,136,275 | +0.65(+0.55%) |
Aug 16, 2019 | 118.93 | 120.54 | 118.05 | 118.85 | 1,509,545 | +0.63(+0.54%) |
Aug 15, 2019 | 118.24 | 119.22 | 117.41 | 118.22 | 1,713,255 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.31 | 117.52 | 118.22 | 2,317,570 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.66 | 1,259,105 | +2.01(+1.67%) |
Aug 12, 2019 | 121.38 | 121.81 | 119.44 | 120.65 | 1,726,657 | -1.63(-1.33%) |
Aug 09, 2019 | 122.50 | 123.21 | 121.23 | 122.28 | 1,416,326 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.93 | 121.43 | 1,795,910 | +0.50(+0.41%) |
Aug 07, 2019 | 117.96 | 121.19 | 117.01 | 120.93 | 1,656,458 | +1.70(+1.42%) |
Aug 06, 2019 | 119.28 | 120.23 | 116.85 | 119.24 | 1,645,804 | +0.76(+0.64%) |
Aug 05, 2019 | 120.65 | 120.99 | 117.24 | 118.48 | 1,947,417 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.93 | 1,676,798 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,505 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.64 | 126.78 | 128.04 | 3,323,566 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.34 | 123.06 | 127.36 | 7,202,415 | -12.81(-9.14%) |
Jul 29, 2019 | 139.06 | 140.94 | 138.16 | 140.17 | 2,870,012 | +1.06(+0.76%) |
Jul 26, 2019 | 138.59 | 140.06 | 137.85 | 139.12 | 2,752,259 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.60 | 135.57 | 136.06 | 1,087,119 | -1.36(-0.99%) |
Jul 24, 2019 | 134.49 | 137.66 | 133.16 | 137.42 | 1,333,093 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 133.00 | 134.91 | 1,216,389 | +0.10(+0.07%) |
Jul 22, 2019 | 134.43 | 135.61 | 133.98 | 134.81 | 1,286,820 | +1.05(+0.78%) |
Jul 19, 2019 | 135.66 | 136.15 | 133.70 | 133.77 | 1,139,380 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.95 | 133.23 | 135.44 | 1,104,549 | +1.21(+0.90%) |
Jul 17, 2019 | 133.97 | 136.18 | 133.09 | 134.24 | 1,350,310 | +0.26(+0.19%) |
Jul 16, 2019 | 135.16 | 136.05 | 133.94 | 133.98 | 1,172,804 | -1.17(-0.87%) |
Jul 15, 2019 | 135.38 | 136.20 | 132.72 | 135.15 | 1,151,423 | -0.56(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,619 | +2.74(+2.06%) |
Jul 11, 2019 | 133.53 | 133.76 | 130.62 | 132.97 | 1,473,173 | +1.89(+1.44%) |
Jul 10, 2019 | 132.72 | 132.72 | 130.27 | 131.08 | 1,272,508 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.91 | 129.46 | 1,413,288 | -2.27(-1.73%) |
Jul 08, 2019 | 132.01 | 132.92 | 131.25 | 131.73 | 1,344,287 | -1.12(-0.84%) |
Jul 05, 2019 | 131.60 | 132.88 | 130.20 | 132.85 | 1,188,075 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.62 | 130.49 | 132.52 | 840,119 | +2.72(+2.10%) |
Jul 02, 2019 | 129.26 | 130.28 | 126.95 | 129.79 | 998,705 | +0.77(+0.59%) |