Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 121.43 | 121.65 | 119.56 | 119.66 | 1,636,444 | -1.78(-1.46%) |
Sep 27, 2019 | 119.90 | 121.46 | 119.77 | 121.43 | 1,762,591 | +1.80(+1.50%) |
Sep 26, 2019 | 118.63 | 119.67 | 118.20 | 119.63 | 1,232,201 | +1.43(+1.21%) |
Sep 25, 2019 | 118.70 | 119.51 | 118.11 | 118.20 | 1,273,989 | -0.18(-0.16%) |
Sep 24, 2019 | 118.98 | 119.45 | 117.41 | 118.39 | 1,445,575 | -0.73(-0.61%) |
Sep 23, 2019 | 117.17 | 120.19 | 116.17 | 119.12 | 1,673,461 | -0.07(-0.06%) |
Sep 20, 2019 | 119.60 | 121.36 | 119.17 | 119.19 | 2,778,521 | +0.32(+0.27%) |
Sep 19, 2019 | 119.98 | 120.31 | 118.83 | 118.86 | 1,277,966 | -0.92(-0.77%) |
Sep 18, 2019 | 119.16 | 120.33 | 118.45 | 119.79 | 1,634,230 | +1.27(+1.07%) |
Sep 17, 2019 | 118.91 | 118.92 | 117.19 | 118.52 | 1,289,501 | -0.17(-0.14%) |
Sep 16, 2019 | 118.07 | 118.77 | 117.49 | 118.69 | 1,695,690 | +0.35(+0.30%) |
Sep 13, 2019 | 120.09 | 120.94 | 118.17 | 118.33 | 1,927,273 | -1.03(-0.86%) |
Sep 12, 2019 | 121.66 | 121.66 | 118.47 | 119.36 | 3,563,739 | -2.00(-1.65%) |
Sep 11, 2019 | 122.44 | 123.35 | 119.93 | 121.36 | 3,518,251 | -2.58(-2.08%) |
Sep 10, 2019 | 121.45 | 125.77 | 121.26 | 123.94 | 2,849,930 | +2.31(+1.90%) |
Sep 09, 2019 | 116.54 | 121.82 | 115.92 | 121.62 | 3,480,801 | +5.35(+4.60%) |
Sep 06, 2019 | 115.44 | 116.55 | 115.41 | 116.27 | 1,329,293 | +0.92(+0.79%) |
Sep 05, 2019 | 115.05 | 115.65 | 114.01 | 115.36 | 1,372,974 | -0.07(-0.06%) |
Sep 04, 2019 | 115.47 | 115.86 | 114.96 | 115.43 | 1,363,340 | +0.49(+0.43%) |
Sep 03, 2019 | 114.08 | 114.97 | 113.85 | 114.94 | 1,227,429 | +0.44(+0.38%) |
Aug 30, 2019 | 114.45 | 115.02 | 113.82 | 114.50 | 1,847,794 | +0.55(+0.49%) |
Aug 29, 2019 | 113.01 | 114.34 | 112.64 | 113.94 | 1,665,718 | +1.29(+1.15%) |
Aug 28, 2019 | 111.93 | 112.84 | 111.81 | 112.65 | 1,588,038 | +0.82(+0.74%) |
Aug 27, 2019 | 113.76 | 113.93 | 111.79 | 111.83 | 2,413,345 | -1.16(-1.03%) |
Aug 26, 2019 | 113.01 | 113.47 | 112.30 | 112.99 | 1,329,813 | +0.73(+0.65%) |
Aug 23, 2019 | 113.96 | 114.29 | 111.85 | 112.26 | 2,272,767 | -2.05(-1.80%) |
Aug 22, 2019 | 113.39 | 114.60 | 112.58 | 114.31 | 1,514,396 | +1.01(+0.90%) |
Aug 21, 2019 | 114.56 | 115.28 | 112.43 | 113.30 | 1,984,481 | -0.11(-0.10%) |
Aug 20, 2019 | 115.32 | 115.77 | 113.34 | 113.41 | 1,685,549 | -1.88(-1.63%) |
Aug 19, 2019 | 114.62 | 115.79 | 114.43 | 115.28 | 1,408,279 | +1.04(+0.91%) |
Aug 16, 2019 | 114.01 | 115.10 | 113.17 | 114.25 | 2,480,116 | +0.55(+0.49%) |
Aug 15, 2019 | 115.33 | 116.23 | 113.17 | 113.69 | 3,768,860 | -1.64(-1.42%) |
Aug 14, 2019 | 116.72 | 117.12 | 114.48 | 115.33 | 3,925,558 | -2.46(-2.09%) |
Aug 13, 2019 | 116.05 | 118.06 | 115.87 | 117.78 | 2,045,609 | +1.76(+1.52%) |
Aug 12, 2019 | 117.18 | 117.52 | 115.39 | 116.03 | 1,820,112 | -1.45(-1.23%) |
Aug 09, 2019 | 117.47 | 118.13 | 116.61 | 117.47 | 1,621,068 | -0.15(-0.13%) |
Aug 08, 2019 | 116.56 | 117.81 | 115.56 | 117.63 | 1,629,630 | +1.24(+1.06%) |
Aug 07, 2019 | 116.00 | 117.56 | 114.33 | 116.39 | 2,364,910 | +0.05(+0.04%) |
Aug 06, 2019 | 117.55 | 118.23 | 116.11 | 116.34 | 2,147,773 | -0.98(-0.83%) |
Aug 05, 2019 | 119.79 | 120.47 | 115.87 | 117.32 | 2,707,506 | -3.41(-2.83%) |
Aug 02, 2019 | 119.32 | 121.36 | 118.84 | 120.73 | 1,468,854 | +1.34(+1.12%) |
Aug 01, 2019 | 122.07 | 122.37 | 119.30 | 119.39 | 3,219,760 | -3.58(-2.91%) |
Jul 31, 2019 | 123.20 | 124.68 | 121.73 | 122.97 | 3,273,205 | +1.51(+1.24%) |
Jul 30, 2019 | 120.91 | 121.87 | 120.88 | 121.46 | 1,828,102 | +0.43(+0.36%) |
Jul 29, 2019 | 120.38 | 122.01 | 120.38 | 121.03 | 1,375,525 | +0.99(+0.83%) |
Jul 26, 2019 | 120.42 | 120.86 | 118.88 | 120.04 | 2,053,178 | +0.01(+0.01%) |
Jul 25, 2019 | 120.48 | 121.15 | 119.19 | 120.03 | 1,515,500 | -0.64(-0.53%) |
Jul 24, 2019 | 120.48 | 121.00 | 119.82 | 120.67 | 1,391,158 | +0.70(+0.58%) |
Jul 23, 2019 | 118.19 | 120.08 | 117.90 | 119.98 | 3,637,450 | +2.36(+2.01%) |
Jul 22, 2019 | 118.61 | 119.00 | 117.54 | 117.61 | 2,114,223 | -0.99(-0.84%) |
Jul 19, 2019 | 120.90 | 121.47 | 118.45 | 118.60 | 2,361,827 | -2.24(-1.85%) |
Jul 18, 2019 | 121.58 | 121.58 | 120.45 | 120.84 | 2,839,227 | -0.57(-0.47%) |
Jul 17, 2019 | 123.33 | 123.65 | 120.98 | 121.41 | 1,463,921 | -1.42(-1.16%) |
Jul 16, 2019 | 123.05 | 123.71 | 122.59 | 122.83 | 1,523,936 | -0.44(-0.36%) |
Jul 15, 2019 | 123.24 | 124.27 | 122.87 | 123.27 | 1,345,000 | +0.26(+0.21%) |
Jul 12, 2019 | 123.43 | 123.60 | 122.82 | 123.02 | 1,114,303 | -0.22(-0.18%) |
Jul 11, 2019 | 124.18 | 124.99 | 122.61 | 123.24 | 1,333,997 | -1.01(-0.81%) |
Jul 10, 2019 | 125.24 | 125.46 | 123.80 | 124.24 | 2,051,278 | -0.49(-0.40%) |
Jul 09, 2019 | 124.32 | 125.30 | 123.93 | 124.74 | 3,578,630 | +0.19(+0.15%) |
Jul 08, 2019 | 123.58 | 125.25 | 123.58 | 124.55 | 1,976,568 | +1.00(+0.81%) |
Jul 05, 2019 | 124.17 | 124.40 | 121.73 | 123.55 | 1,265,990 | -1.57(-1.25%) |
Jul 03, 2019 | 123.26 | 125.21 | 123.26 | 125.12 | 1,463,578 | +2.33(+1.90%) |
Jul 02, 2019 | 120.86 | 122.99 | 120.24 | 122.78 | 2,054,291 | +2.51(+2.09%) |