Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 118.82 | 119.56 | 118.65 | 119.25 | 1,590,302 | +0.72(+0.61%) |
Sep 27, 2019 | 120.06 | 120.13 | 117.72 | 118.53 | 1,421,200 | -1.25(-1.04%) |
Sep 26, 2019 | 119.80 | 120.16 | 118.99 | 119.78 | 1,980,425 | +0.24(+0.20%) |
Sep 25, 2019 | 119.12 | 119.79 | 118.18 | 119.54 | 2,054,587 | +0.26(+0.22%) |
Sep 24, 2019 | 120.63 | 121.01 | 118.81 | 119.28 | 5,964,752 | -1.24(-1.03%) |
Sep 23, 2019 | 120.16 | 120.78 | 120.11 | 120.52 | 518,045 | +0.08(+0.07%) |
Sep 20, 2019 | 121.31 | 121.36 | 119.92 | 120.44 | 1,414,000 | -0.46(-0.38%) |
Sep 19, 2019 | 120.94 | 121.57 | 120.82 | 120.90 | 642,856 | +0.13(+0.11%) |
Sep 18, 2019 | 120.54 | 120.96 | 119.34 | 120.77 | 570,652 | +0.15(+0.12%) |
Sep 17, 2019 | 119.63 | 120.65 | 119.63 | 120.62 | 1,169,698 | +1.07(+0.90%) |
Sep 16, 2019 | 119.49 | 119.86 | 119.00 | 119.55 | 1,234,415 | -0.55(-0.46%) |
Sep 13, 2019 | 120.88 | 120.88 | 119.97 | 120.10 | 2,500,900 | -0.69(-0.57%) |
Sep 12, 2019 | 120.37 | 121.28 | 120.36 | 120.79 | 2,358,732 | +1.11(+0.93%) |
Sep 11, 2019 | 119.40 | 119.74 | 118.99 | 119.68 | 2,791,742 | +0.52(+0.44%) |
Sep 10, 2019 | 120.30 | 120.30 | 118.30 | 119.16 | 2,601,882 | -1.79(-1.48%) |
Sep 09, 2019 | 123.47 | 123.48 | 120.50 | 120.95 | 1,430,518 | -2.04(-1.66%) |
Sep 06, 2019 | 123.36 | 123.50 | 122.88 | 122.99 | 853,400 | -0.04(-0.03%) |
Sep 05, 2019 | 122.82 | 123.37 | 122.58 | 123.03 | 757,900 | +1.18(+0.97%) |
Sep 04, 2019 | 121.31 | 121.85 | 120.98 | 121.85 | 1,046,218 | +1.44(+1.20%) |
Sep 03, 2019 | 120.37 | 120.75 | 119.92 | 120.41 | 717,399 | -0.64(-0.53%) |
Aug 30, 2019 | 121.89 | 122.27 | 120.41 | 121.05 | 1,510,300 | -0.18(-0.15%) |
Aug 29, 2019 | 121.01 | 121.54 | 120.37 | 121.23 | 594,685 | +1.42(+1.19%) |
Aug 28, 2019 | 119.03 | 119.93 | 118.40 | 119.81 | 1,070,253 | +0.55(+0.46%) |
Aug 27, 2019 | 119.87 | 120.21 | 118.85 | 119.26 | 594,268 | +0.10(+0.08%) |
Aug 26, 2019 | 118.65 | 119.16 | 118.04 | 119.16 | 566,185 | +1.52(+1.29%) |
Aug 23, 2019 | 120.18 | 121.15 | 117.13 | 117.64 | 1,497,200 | -3.08(-2.55%) |
Aug 22, 2019 | 121.20 | 121.38 | 119.75 | 120.72 | 444,643 | -0.13(-0.11%) |
Aug 21, 2019 | 120.58 | 121.00 | 120.41 | 120.85 | 464,603 | +1.10(+0.92%) |
Aug 20, 2019 | 120.20 | 120.70 | 119.68 | 119.75 | 579,178 | -0.64(-0.53%) |
Aug 19, 2019 | 120.69 | 120.72 | 119.94 | 120.39 | 823,119 | +1.14(+0.96%) |
Aug 16, 2019 | 118.34 | 119.47 | 118.19 | 119.25 | 1,249,500 | +1.63(+1.39%) |
Aug 15, 2019 | 117.28 | 118.00 | 116.80 | 117.62 | 1,048,962 | +0.50(+0.43%) |
Aug 14, 2019 | 118.91 | 119.31 | 117.04 | 117.12 | 1,030,362 | -3.31(-2.75%) |
Aug 13, 2019 | 118.56 | 120.73 | 118.09 | 120.43 | 3,042,073 | +1.76(+1.48%) |
Aug 12, 2019 | 119.61 | 119.73 | 118.16 | 118.67 | 522,191 | -1.48(-1.23%) |
Aug 09, 2019 | 120.10 | 120.69 | 119.25 | 120.15 | 599,900 | -0.38(-0.32%) |
Aug 08, 2019 | 118.66 | 120.57 | 118.66 | 120.53 | 1,761,356 | +2.46(+2.08%) |
Aug 07, 2019 | 116.41 | 118.42 | 115.50 | 118.07 | 1,580,795 | +0.35(+0.30%) |
Aug 06, 2019 | 116.60 | 117.92 | 116.42 | 117.72 | 1,933,031 | +2.09(+1.81%) |
Aug 05, 2019 | 117.32 | 117.70 | 114.69 | 115.63 | 1,337,449 | -3.67(-3.08%) |
Aug 02, 2019 | 120.05 | 120.12 | 118.65 | 119.30 | 1,827,900 | -1.25(-1.04%) |
Aug 01, 2019 | 120.89 | 122.64 | 120.14 | 120.55 | 3,194,936 | -0.18(-0.15%) |
Jul 31, 2019 | 122.63 | 122.70 | 119.62 | 120.73 | 826,450 | -1.87(-1.53%) |
Jul 30, 2019 | 122.47 | 123.23 | 122.38 | 122.60 | 1,639,226 | -0.25(-0.20%) |
Jul 29, 2019 | 123.10 | 123.11 | 122.41 | 122.85 | 2,307,264 | -0.19(-0.15%) |
Jul 26, 2019 | 122.54 | 123.12 | 122.53 | 123.04 | 1,879,200 | +0.82(+0.67%) |
Jul 25, 2019 | 122.16 | 122.53 | 121.79 | 122.22 | 762,228 | -0.44(-0.36%) |
Jul 24, 2019 | 122.15 | 122.66 | 121.68 | 122.66 | 786,980 | +0.37(+0.30%) |
Jul 23, 2019 | 122.48 | 122.77 | 121.45 | 122.29 | 608,208 | +0.26(+0.21%) |
Jul 22, 2019 | 121.75 | 122.34 | 121.61 | 122.03 | 666,354 | +0.58(+0.48%) |
Jul 19, 2019 | 122.99 | 123.00 | 121.41 | 121.45 | 1,003,400 | -1.00(-0.82%) |
Jul 18, 2019 | 121.50 | 122.53 | 121.39 | 122.45 | 938,452 | +0.75(+0.62%) |
Jul 17, 2019 | 122.28 | 122.53 | 121.70 | 121.70 | 2,444,582 | -0.49(-0.41%) |
Jul 16, 2019 | 122.76 | 122.84 | 122.07 | 122.19 | 619,686 | -0.55(-0.44%) |
Jul 15, 2019 | 122.64 | 122.84 | 122.46 | 122.74 | 538,327 | +0.26(+0.21%) |
Jul 12, 2019 | 122.25 | 122.49 | 121.59 | 122.48 | 907,800 | +0.41(+0.34%) |
Jul 11, 2019 | 121.99 | 122.18 | 121.53 | 122.07 | 1,052,185 | +0.23(+0.19%) |
Jul 10, 2019 | 121.81 | 122.30 | 121.63 | 121.84 | 611,564 | +0.63(+0.52%) |
Jul 09, 2019 | 120.35 | 121.33 | 120.35 | 121.21 | 991,016 | +0.38(+0.31%) |
Jul 08, 2019 | 121.02 | 121.04 | 120.59 | 120.83 | 601,938 | -0.60(-0.49%) |
Jul 05, 2019 | 121.32 | 121.52 | 120.28 | 121.43 | 1,559,900 | -0.45(-0.37%) |
Jul 03, 2019 | 120.80 | 121.88 | 120.80 | 121.88 | 828,900 | +1.23(+1.02%) |
Jul 02, 2019 | 119.84 | 120.65 | 119.77 | 120.65 | 1,235,179 | +0.81(+0.68%) |