Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.53 | 115.91 | 115.48 | 115.60 | 4,055,152 | +0.26(+0.23%) |
Sep 27, 2019 | 115.78 | 115.97 | 114.78 | 115.33 | 1,122,644 | -0.14(-0.12%) |
Sep 26, 2019 | 115.88 | 115.88 | 115.09 | 115.48 | 1,245,801 | -0.36(-0.31%) |
Sep 25, 2019 | 115.35 | 116.01 | 114.99 | 115.84 | 3,007,791 | +0.55(+0.48%) |
Sep 24, 2019 | 116.45 | 116.47 | 114.98 | 115.29 | 1,518,874 | -0.81(-0.70%) |
Sep 23, 2019 | 115.58 | 116.36 | 115.57 | 116.10 | 987,810 | +0.11(+0.09%) |
Sep 20, 2019 | 116.48 | 116.80 | 115.85 | 115.99 | 1,175,492 | -0.31(-0.27%) |
Sep 19, 2019 | 116.72 | 116.95 | 116.19 | 116.30 | 2,056,282 | -0.16(-0.14%) |
Sep 18, 2019 | 116.35 | 116.56 | 115.68 | 116.47 | 1,070,234 | +0.01(+0.01%) |
Sep 17, 2019 | 116.40 | 116.54 | 116.10 | 116.46 | 1,439,378 | -0.07(-0.06%) |
Sep 16, 2019 | 116.51 | 116.67 | 116.24 | 116.53 | 1,387,090 | -0.12(-0.10%) |
Sep 13, 2019 | 116.90 | 117.16 | 116.56 | 116.64 | 5,561,450 | +0.06(+0.05%) |
Sep 12, 2019 | 116.52 | 116.91 | 116.02 | 116.58 | 1,157,878 | +0.22(+0.19%) |
Sep 11, 2019 | 115.67 | 116.39 | 115.12 | 116.36 | 1,450,141 | +0.89(+0.78%) |
Sep 10, 2019 | 114.81 | 115.49 | 114.68 | 115.46 | 1,329,671 | +0.59(+0.51%) |
Sep 09, 2019 | 114.34 | 114.91 | 114.23 | 114.87 | 1,219,571 | +0.98(+0.86%) |
Sep 06, 2019 | 113.80 | 114.10 | 113.52 | 113.89 | 972,821 | +0.25(+0.22%) |
Sep 05, 2019 | 113.40 | 114.15 | 112.41 | 113.64 | 2,548,506 | +1.25(+1.12%) |
Sep 04, 2019 | 112.06 | 112.44 | 111.83 | 112.39 | 2,083,005 | +1.18(+1.06%) |
Sep 03, 2019 | 110.85 | 111.21 | 110.29 | 111.21 | 1,931,861 | -0.36(-0.32%) |
Aug 30, 2019 | 111.92 | 112.15 | 111.30 | 111.57 | 2,031,512 | +0.24(+0.22%) |
Aug 29, 2019 | 111.03 | 111.55 | 110.68 | 111.33 | 1,432,680 | +1.27(+1.16%) |
Aug 28, 2019 | 108.87 | 110.12 | 108.72 | 110.05 | 1,372,698 | +0.98(+0.90%) |
Aug 27, 2019 | 110.30 | 110.36 | 108.88 | 109.07 | 1,138,841 | -0.63(-0.57%) |
Aug 26, 2019 | 109.63 | 109.69 | 108.96 | 109.69 | 1,476,444 | +0.94(+0.87%) |
Aug 23, 2019 | 110.98 | 111.44 | 108.23 | 108.75 | 1,421,935 | -2.69(-2.41%) |
Aug 22, 2019 | 111.62 | 111.95 | 110.89 | 111.44 | 786,625 | +0.10(+0.09%) |
Aug 21, 2019 | 111.51 | 111.51 | 111.10 | 111.34 | 817,480 | +0.68(+0.61%) |
Aug 20, 2019 | 111.49 | 111.49 | 110.58 | 110.66 | 1,129,838 | -1.00(-0.90%) |
Aug 19, 2019 | 111.68 | 111.96 | 111.41 | 111.67 | 1,088,235 | +1.16(+1.05%) |
Aug 16, 2019 | 109.44 | 110.64 | 108.84 | 110.51 | 1,514,058 | +1.69(+1.56%) |
Aug 15, 2019 | 108.89 | 109.21 | 108.00 | 108.82 | 2,516,798 | +0.21(+0.19%) |
Aug 14, 2019 | 110.20 | 111.75 | 108.52 | 108.61 | 2,135,522 | -3.09(-2.77%) |
Aug 13, 2019 | 110.42 | 112.53 | 110.20 | 111.70 | 1,365,195 | +1.22(+1.10%) |
Aug 12, 2019 | 111.46 | 112.02 | 110.15 | 110.48 | 1,286,382 | -1.48(-1.32%) |
Aug 09, 2019 | 112.41 | 112.61 | 111.36 | 111.96 | 1,841,570 | -0.80(-0.71%) |
Aug 08, 2019 | 111.48 | 112.78 | 111.24 | 112.76 | 1,229,577 | +1.85(+1.67%) |
Aug 07, 2019 | 109.87 | 111.23 | 108.81 | 110.90 | 1,328,546 | -0.18(-0.16%) |
Aug 06, 2019 | 110.57 | 111.19 | 109.67 | 111.08 | 1,830,961 | +1.18(+1.08%) |
Aug 05, 2019 | 111.51 | 111.70 | 109.11 | 109.90 | 1,934,159 | -3.07(-2.72%) |
Aug 02, 2019 | 113.39 | 113.45 | 112.27 | 112.97 | 1,889,809 | -0.66(-0.58%) |
Aug 01, 2019 | 115.07 | 115.71 | 113.29 | 113.64 | 2,098,033 | -1.39(-1.21%) |
Jul 31, 2019 | 116.20 | 116.26 | 114.36 | 115.02 | 2,615,832 | -1.25(-1.08%) |
Jul 30, 2019 | 115.78 | 116.28 | 115.61 | 116.28 | 1,326,824 | -0.05(-0.05%) |
Jul 29, 2019 | 116.46 | 116.54 | 116.23 | 116.33 | 844,358 | -0.12(-0.11%) |
Jul 26, 2019 | 116.05 | 116.54 | 115.84 | 116.46 | 908,837 | +0.58(+0.50%) |
Jul 25, 2019 | 116.33 | 116.33 | 115.55 | 115.87 | 970,860 | -0.48(-0.41%) |
Jul 24, 2019 | 115.59 | 116.40 | 115.53 | 116.35 | 1,042,394 | +0.62(+0.53%) |
Jul 23, 2019 | 115.27 | 115.80 | 115.12 | 115.73 | 758,156 | +0.91(+0.80%) |
Jul 22, 2019 | 115.00 | 115.02 | 114.54 | 114.82 | 864,408 | -0.03(-0.02%) |
Jul 19, 2019 | 115.63 | 115.69 | 114.81 | 114.84 | 1,264,600 | -0.50(-0.44%) |
Jul 18, 2019 | 114.67 | 115.50 | 114.59 | 115.35 | 2,844,064 | +0.62(+0.54%) |
Jul 17, 2019 | 115.64 | 115.68 | 114.73 | 114.73 | 1,020,873 | -0.96(-0.83%) |
Jul 16, 2019 | 115.94 | 116.00 | 115.55 | 115.69 | 976,576 | -0.29(-0.25%) |
Jul 15, 2019 | 116.26 | 116.30 | 115.79 | 115.97 | 2,716,880 | -0.16(-0.14%) |
Jul 12, 2019 | 115.77 | 116.18 | 115.69 | 116.13 | 1,506,577 | +0.56(+0.49%) |
Jul 11, 2019 | 115.63 | 115.75 | 115.10 | 115.57 | 913,391 | +0.21(+0.18%) |
Jul 10, 2019 | 115.53 | 115.84 | 115.16 | 115.36 | 840,957 | +0.22(+0.19%) |
Jul 09, 2019 | 114.75 | 115.20 | 114.63 | 115.14 | 2,339,026 | -0.03(-0.02%) |
Jul 08, 2019 | 115.27 | 115.59 | 114.95 | 115.17 | 1,278,182 | -0.50(-0.43%) |
Jul 05, 2019 | 115.42 | 115.73 | 114.82 | 115.67 | 1,365,433 | -0.06(-0.05%) |
Jul 03, 2019 | 115.25 | 115.78 | 115.15 | 115.73 | 1,690,823 | +0.90(+0.78%) |
Jul 02, 2019 | 114.83 | 114.98 | 114.36 | 114.83 | 3,412,345 | +0.00(+0.00%) |