Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 113.46 | 114.41 | 113.28 | 113.62 | 7,772,292 | +0.69(+0.61%) |
Sep 27, 2019 | 112.94 | 113.64 | 111.27 | 112.93 | 6,839,815 | -0.22(-0.19%) |
Sep 26, 2019 | 115.12 | 115.31 | 112.43 | 113.15 | 8,774,944 | -1.88(-1.63%) |
Sep 25, 2019 | 115.48 | 115.55 | 114.37 | 115.03 | 5,203,519 | -0.49(-0.43%) |
Sep 24, 2019 | 116.01 | 116.61 | 115.34 | 115.53 | 8,120,635 | -0.17(-0.14%) |
Sep 23, 2019 | 115.06 | 115.96 | 114.59 | 115.69 | 6,174,430 | +0.08(+0.07%) |
Sep 20, 2019 | 115.04 | 115.92 | 114.42 | 115.61 | 14,046,412 | +1.35(+1.18%) |
Sep 19, 2019 | 113.84 | 115.21 | 113.60 | 114.26 | 5,531,060 | -0.26(-0.23%) |
Sep 18, 2019 | 114.08 | 114.66 | 113.09 | 114.52 | 5,068,086 | +0.65(+0.57%) |
Sep 17, 2019 | 113.81 | 114.60 | 113.38 | 113.87 | 5,696,846 | +0.11(+0.10%) |
Sep 16, 2019 | 114.26 | 114.82 | 113.58 | 113.76 | 5,809,379 | -1.09(-0.95%) |
Sep 13, 2019 | 115.33 | 115.54 | 114.13 | 114.85 | 6,114,567 | +0.31(+0.27%) |
Sep 12, 2019 | 115.36 | 115.72 | 114.22 | 114.54 | 5,978,276 | -0.65(-0.56%) |
Sep 11, 2019 | 114.04 | 115.29 | 113.36 | 115.19 | 7,063,380 | +1.42(+1.25%) |
Sep 10, 2019 | 111.83 | 113.77 | 110.95 | 113.77 | 9,382,430 | +2.28(+2.05%) |
Sep 09, 2019 | 112.41 | 112.55 | 111.17 | 111.48 | 8,750,303 | -1.11(-0.98%) |
Sep 06, 2019 | 113.18 | 113.49 | 112.47 | 112.59 | 7,695,789 | -0.33(-0.29%) |
Sep 05, 2019 | 114.08 | 114.08 | 112.68 | 112.92 | 5,413,544 | -0.25(-0.22%) |
Sep 04, 2019 | 113.72 | 113.80 | 112.48 | 113.16 | 5,490,277 | +0.11(+0.09%) |
Sep 03, 2019 | 112.40 | 113.27 | 111.98 | 113.06 | 6,502,310 | +0.33(+0.30%) |
Aug 30, 2019 | 112.64 | 113.37 | 112.07 | 112.72 | 8,393,594 | +0.11(+0.09%) |
Aug 29, 2019 | 113.14 | 113.46 | 111.38 | 112.62 | 7,686,238 | -0.39(-0.34%) |
Aug 28, 2019 | 112.28 | 113.17 | 111.54 | 113.00 | 11,256,147 | -0.84(-0.74%) |
Aug 27, 2019 | 114.06 | 116.27 | 113.37 | 113.85 | 22,985,384 | +1.61(+1.44%) |
Aug 26, 2019 | 111.90 | 112.48 | 111.20 | 112.23 | 10,140,272 | +0.90(+0.80%) |
Aug 23, 2019 | 114.25 | 114.41 | 110.81 | 111.34 | 18,028,680 | -3.09(-2.70%) |
Aug 22, 2019 | 114.71 | 115.17 | 114.01 | 114.42 | 8,275,742 | -0.23(-0.20%) |
Aug 21, 2019 | 114.80 | 115.42 | 114.06 | 114.65 | 7,930,774 | +0.81(+0.71%) |
Aug 20, 2019 | 115.02 | 115.63 | 113.72 | 113.84 | 8,377,225 | -1.44(-1.25%) |
Aug 19, 2019 | 115.49 | 115.56 | 114.90 | 115.28 | 5,688,047 | +0.78(+0.68%) |
Aug 16, 2019 | 114.60 | 114.77 | 113.83 | 114.50 | 6,721,505 | +0.72(+0.63%) |
Aug 15, 2019 | 113.46 | 114.25 | 112.66 | 113.78 | 8,318,962 | +0.24(+0.21%) |
Aug 14, 2019 | 115.52 | 115.53 | 113.43 | 113.54 | 8,875,407 | -2.76(-2.37%) |
Aug 13, 2019 | 115.32 | 116.89 | 115.06 | 116.30 | 5,853,040 | +1.33(+1.15%) |
Aug 12, 2019 | 114.62 | 115.67 | 114.44 | 114.97 | 6,295,885 | -0.12(-0.11%) |
Aug 09, 2019 | 114.88 | 115.72 | 114.39 | 115.09 | 5,366,029 | +0.31(+0.27%) |
Aug 08, 2019 | 114.17 | 115.01 | 113.52 | 114.78 | 6,035,132 | +1.28(+1.13%) |
Aug 07, 2019 | 112.76 | 114.10 | 111.74 | 113.50 | 7,768,878 | -0.49(-0.43%) |
Aug 06, 2019 | 113.61 | 114.38 | 112.96 | 113.99 | 9,040,454 | +0.53(+0.47%) |
Aug 05, 2019 | 114.11 | 114.59 | 112.45 | 113.45 | 10,874,316 | -0.79(-0.69%) |
Aug 02, 2019 | 114.06 | 114.60 | 113.11 | 114.25 | 7,543,050 | +0.68(+0.60%) |
Aug 01, 2019 | 113.54 | 113.96 | 112.46 | 113.57 | 9,029,089 | +0.06(+0.05%) |
Jul 31, 2019 | 114.74 | 115.06 | 113.47 | 113.51 | 9,819,348 | -1.62(-1.41%) |
Jul 30, 2019 | 115.47 | 115.48 | 114.42 | 115.13 | 6,320,910 | -0.82(-0.71%) |
Jul 29, 2019 | 114.19 | 116.20 | 113.50 | 115.95 | 8,984,860 | +2.00(+1.75%) |
Jul 26, 2019 | 114.45 | 114.45 | 113.74 | 113.95 | 5,615,441 | -0.34(-0.30%) |
Jul 25, 2019 | 113.37 | 114.65 | 113.03 | 114.29 | 10,208,083 | +1.17(+1.03%) |
Jul 24, 2019 | 112.34 | 113.13 | 112.07 | 113.12 | 7,845,367 | +0.82(+0.73%) |
Jul 23, 2019 | 112.10 | 112.83 | 111.70 | 112.30 | 6,658,129 | +0.17(+0.16%) |
Jul 22, 2019 | 113.31 | 113.44 | 111.43 | 112.13 | 14,484,084 | -1.46(-1.28%) |
Jul 19, 2019 | 115.28 | 115.40 | 113.48 | 113.58 | 9,568,290 | -1.53(-1.33%) |
Jul 18, 2019 | 115.17 | 115.50 | 114.33 | 115.12 | 7,116,975 | +0.18(+0.16%) |
Jul 17, 2019 | 115.48 | 116.44 | 114.54 | 114.94 | 10,166,562 | -0.56(-0.48%) |
Jul 16, 2019 | 115.87 | 116.65 | 114.84 | 115.49 | 11,715,896 | -1.93(-1.64%) |
Jul 15, 2019 | 118.01 | 118.86 | 117.19 | 117.42 | 11,513,174 | +0.36(+0.30%) |
Jul 12, 2019 | 122.14 | 122.14 | 115.34 | 117.06 | 20,398,210 | -5.06(-4.15%) |
Jul 11, 2019 | 122.85 | 123.09 | 121.18 | 122.13 | 6,673,678 | -0.96(-0.78%) |
Jul 10, 2019 | 123.58 | 123.77 | 122.61 | 123.09 | 5,592,120 | -0.17(-0.14%) |
Jul 09, 2019 | 123.30 | 124.18 | 122.82 | 123.26 | 4,838,470 | +0.38(+0.31%) |
Jul 08, 2019 | 122.14 | 122.97 | 121.71 | 122.88 | 4,678,754 | +0.35(+0.28%) |
Jul 05, 2019 | 123.55 | 123.66 | 122.35 | 122.53 | 5,337,463 | -1.37(-1.10%) |
Jul 03, 2019 | 122.90 | 123.93 | 122.72 | 123.90 | 3,942,293 | +1.84(+1.51%) |
Jul 02, 2019 | 121.35 | 122.06 | 120.89 | 122.06 | 5,164,007 | +0.58(+0.48%) |