Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 121.52 | 121.74 | 119.64 | 119.74 | 1,635,256 | -1.78(-1.46%) |
Sep 27, 2019 | 119.99 | 121.55 | 119.86 | 121.52 | 1,761,311 | +1.80(+1.50%) |
Sep 26, 2019 | 118.72 | 119.76 | 118.29 | 119.72 | 1,231,306 | +1.43(+1.21%) |
Sep 25, 2019 | 118.78 | 119.60 | 118.19 | 118.29 | 1,273,064 | -0.18(-0.16%) |
Sep 24, 2019 | 119.07 | 119.54 | 117.50 | 118.47 | 1,444,524 | -0.73(-0.61%) |
Sep 23, 2019 | 117.26 | 120.27 | 116.25 | 119.20 | 1,672,246 | -0.07(-0.06%) |
Sep 20, 2019 | 119.69 | 121.45 | 119.25 | 119.27 | 2,776,502 | +0.32(+0.27%) |
Sep 19, 2019 | 120.07 | 120.40 | 118.91 | 118.95 | 1,277,037 | -0.92(-0.77%) |
Sep 18, 2019 | 119.24 | 120.41 | 118.54 | 119.87 | 1,633,043 | +1.27(+1.07%) |
Sep 17, 2019 | 119.00 | 119.00 | 117.27 | 118.61 | 1,288,565 | -0.17(-0.14%) |
Sep 16, 2019 | 118.16 | 118.85 | 117.57 | 118.77 | 1,694,458 | +0.35(+0.30%) |
Sep 13, 2019 | 120.17 | 121.03 | 118.26 | 118.42 | 1,925,873 | -1.03(-0.86%) |
Sep 12, 2019 | 121.74 | 121.75 | 118.56 | 119.45 | 3,561,150 | -2.00(-1.65%) |
Sep 11, 2019 | 122.53 | 123.44 | 120.01 | 121.45 | 3,515,695 | -2.58(-2.08%) |
Sep 10, 2019 | 121.54 | 125.86 | 121.34 | 124.03 | 2,847,859 | +2.32(+1.90%) |
Sep 09, 2019 | 116.63 | 121.91 | 116.00 | 121.71 | 3,478,272 | +5.35(+4.60%) |
Sep 06, 2019 | 115.52 | 116.64 | 115.49 | 116.36 | 1,328,327 | +0.92(+0.79%) |
Sep 05, 2019 | 115.14 | 115.73 | 114.10 | 115.44 | 1,371,977 | -0.07(-0.06%) |
Sep 04, 2019 | 115.56 | 115.94 | 115.04 | 115.51 | 1,362,350 | +0.49(+0.43%) |
Sep 03, 2019 | 114.17 | 115.05 | 113.94 | 115.02 | 1,226,538 | +0.44(+0.38%) |
Aug 30, 2019 | 114.53 | 115.11 | 113.91 | 114.58 | 1,846,452 | +0.55(+0.49%) |
Aug 29, 2019 | 113.09 | 114.43 | 112.72 | 114.03 | 1,664,508 | +1.29(+1.15%) |
Aug 28, 2019 | 112.01 | 112.92 | 111.90 | 112.73 | 1,586,884 | +0.82(+0.74%) |
Aug 27, 2019 | 113.84 | 114.01 | 111.87 | 111.91 | 2,411,592 | -1.16(-1.03%) |
Aug 26, 2019 | 113.09 | 113.55 | 112.38 | 113.07 | 1,328,847 | +0.73(+0.65%) |
Aug 23, 2019 | 114.04 | 114.37 | 111.94 | 112.34 | 2,271,116 | -2.05(-1.80%) |
Aug 22, 2019 | 113.47 | 114.68 | 112.67 | 114.40 | 1,513,296 | +1.02(+0.90%) |
Aug 21, 2019 | 114.64 | 115.36 | 112.51 | 113.38 | 1,983,040 | -0.11(-0.10%) |
Aug 20, 2019 | 115.41 | 115.85 | 113.43 | 113.49 | 1,684,324 | -1.88(-1.63%) |
Aug 19, 2019 | 114.70 | 115.87 | 114.51 | 115.37 | 1,407,256 | +1.04(+0.91%) |
Aug 16, 2019 | 114.09 | 115.19 | 113.26 | 114.33 | 2,478,314 | +0.55(+0.49%) |
Aug 15, 2019 | 115.41 | 116.31 | 113.25 | 113.77 | 3,766,123 | -1.64(-1.42%) |
Aug 14, 2019 | 116.80 | 117.20 | 114.56 | 115.41 | 3,922,707 | -2.46(-2.09%) |
Aug 13, 2019 | 116.13 | 118.14 | 115.95 | 117.87 | 2,044,123 | +1.76(+1.52%) |
Aug 12, 2019 | 117.26 | 117.61 | 115.47 | 116.11 | 1,818,790 | -1.45(-1.23%) |
Aug 09, 2019 | 117.56 | 118.21 | 116.70 | 117.56 | 1,619,891 | -0.15(-0.13%) |
Aug 08, 2019 | 116.65 | 117.89 | 115.64 | 117.71 | 1,628,447 | +1.24(+1.06%) |
Aug 07, 2019 | 116.08 | 117.64 | 114.41 | 116.47 | 2,363,192 | +0.05(+0.04%) |
Aug 06, 2019 | 117.64 | 118.32 | 116.19 | 116.43 | 2,146,213 | -0.98(-0.83%) |
Aug 05, 2019 | 119.87 | 120.56 | 115.95 | 117.41 | 2,705,540 | -3.41(-2.83%) |
Aug 02, 2019 | 119.41 | 121.45 | 118.92 | 120.82 | 1,467,787 | +1.34(+1.12%) |
Aug 01, 2019 | 122.16 | 122.46 | 119.39 | 119.48 | 3,217,422 | -3.58(-2.91%) |
Jul 31, 2019 | 123.29 | 124.78 | 121.82 | 123.06 | 3,270,828 | +1.51(+1.24%) |
Jul 30, 2019 | 121.00 | 121.96 | 120.97 | 121.55 | 1,826,775 | +0.43(+0.36%) |
Jul 29, 2019 | 120.47 | 122.10 | 120.47 | 121.12 | 1,374,526 | +0.99(+0.83%) |
Jul 26, 2019 | 120.51 | 120.94 | 118.96 | 120.12 | 2,051,686 | +0.01(+0.01%) |
Jul 25, 2019 | 120.57 | 121.24 | 119.27 | 120.12 | 1,514,399 | -0.64(-0.53%) |
Jul 24, 2019 | 120.57 | 121.09 | 119.90 | 120.76 | 1,390,147 | +0.70(+0.58%) |
Jul 23, 2019 | 118.28 | 120.17 | 117.98 | 120.06 | 3,634,808 | +2.37(+2.01%) |
Jul 22, 2019 | 118.70 | 119.09 | 117.63 | 117.70 | 2,112,687 | -0.99(-0.84%) |
Jul 19, 2019 | 120.99 | 121.56 | 118.54 | 118.69 | 2,360,112 | -2.24(-1.85%) |
Jul 18, 2019 | 121.66 | 121.66 | 120.53 | 120.93 | 2,837,165 | -0.57(-0.47%) |
Jul 17, 2019 | 123.42 | 123.74 | 121.07 | 121.50 | 1,462,858 | -1.43(-1.16%) |
Jul 16, 2019 | 123.14 | 123.80 | 122.68 | 122.92 | 1,522,829 | -0.44(-0.36%) |
Jul 15, 2019 | 123.33 | 124.36 | 122.96 | 123.36 | 1,344,023 | +0.26(+0.21%) |
Jul 12, 2019 | 123.52 | 123.69 | 122.91 | 123.11 | 1,113,494 | -0.22(-0.18%) |
Jul 11, 2019 | 124.27 | 125.08 | 122.70 | 123.33 | 1,333,028 | -1.01(-0.81%) |
Jul 10, 2019 | 125.33 | 125.55 | 123.89 | 124.33 | 2,049,788 | -0.49(-0.39%) |
Jul 09, 2019 | 124.41 | 125.39 | 124.02 | 124.83 | 3,576,031 | +0.19(+0.15%) |
Jul 08, 2019 | 123.67 | 125.34 | 123.67 | 124.64 | 1,975,132 | +1.00(+0.81%) |
Jul 05, 2019 | 124.26 | 124.49 | 121.82 | 123.64 | 1,265,070 | -1.57(-1.25%) |
Jul 03, 2019 | 123.35 | 125.30 | 123.35 | 125.21 | 1,462,515 | +2.34(+1.90%) |
Jul 02, 2019 | 120.95 | 123.08 | 120.33 | 122.87 | 2,052,799 | +2.51(+2.09%) |