Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.47 | 120.83 | 119.45 | 120.14 | 2,009,043 | +0.67(+0.56%) |
Sep 27, 2019 | 122.24 | 122.39 | 119.02 | 119.47 | 1,725,625 | -2.08(-1.71%) |
Sep 26, 2019 | 120.44 | 122.01 | 120.44 | 121.56 | 1,940,070 | +1.23(+1.03%) |
Sep 25, 2019 | 120.20 | 120.85 | 119.47 | 120.32 | 1,242,298 | -0.26(-0.22%) |
Sep 24, 2019 | 121.00 | 121.86 | 120.11 | 120.58 | 1,916,636 | -0.03(-0.02%) |
Sep 23, 2019 | 120.87 | 121.93 | 119.83 | 120.61 | 1,671,206 | -0.52(-0.43%) |
Sep 20, 2019 | 120.46 | 121.64 | 120.19 | 121.13 | 2,681,252 | +1.30(+1.09%) |
Sep 19, 2019 | 118.99 | 120.39 | 118.92 | 119.83 | 1,477,150 | +0.99(+0.84%) |
Sep 18, 2019 | 118.39 | 119.16 | 117.63 | 118.84 | 1,736,836 | +0.79(+0.67%) |
Sep 17, 2019 | 115.78 | 118.46 | 115.78 | 118.05 | 2,268,970 | +2.68(+2.32%) |
Sep 16, 2019 | 115.72 | 116.43 | 115.25 | 115.37 | 2,749,208 | -1.33(-1.14%) |
Sep 13, 2019 | 117.36 | 117.84 | 115.94 | 116.70 | 3,231,607 | -0.65(-0.55%) |
Sep 12, 2019 | 116.96 | 118.47 | 116.74 | 117.34 | 2,535,377 | +0.95(+0.82%) |
Sep 11, 2019 | 118.63 | 119.84 | 115.72 | 116.39 | 3,490,315 | -2.25(-1.89%) |
Sep 10, 2019 | 121.33 | 121.33 | 117.27 | 118.64 | 3,203,845 | -3.50(-2.87%) |
Sep 09, 2019 | 125.44 | 125.44 | 121.30 | 122.14 | 2,697,925 | -1.71(-1.38%) |
Sep 06, 2019 | 123.70 | 124.86 | 123.29 | 123.84 | 1,760,988 | +0.35(+0.28%) |
Sep 05, 2019 | 124.10 | 124.42 | 123.15 | 123.50 | 1,785,191 | +0.46(+0.38%) |
Sep 04, 2019 | 123.09 | 123.23 | 122.06 | 123.03 | 2,026,245 | +0.53(+0.43%) |
Sep 03, 2019 | 121.63 | 122.90 | 121.48 | 122.50 | 1,957,316 | +0.60(+0.49%) |
Aug 30, 2019 | 122.59 | 122.89 | 121.17 | 121.91 | 1,660,396 | -0.25(-0.21%) |
Aug 29, 2019 | 121.95 | 122.42 | 120.72 | 122.16 | 1,554,356 | +0.88(+0.72%) |
Aug 28, 2019 | 120.30 | 121.76 | 120.02 | 121.28 | 1,151,557 | +0.51(+0.42%) |
Aug 27, 2019 | 122.47 | 122.92 | 120.30 | 120.77 | 2,483,572 | -0.93(-0.76%) |
Aug 26, 2019 | 119.87 | 121.73 | 119.81 | 121.69 | 1,314,464 | +3.02(+2.54%) |
Aug 23, 2019 | 122.06 | 122.94 | 118.05 | 118.67 | 2,407,372 | -3.44(-2.82%) |
Aug 22, 2019 | 123.31 | 123.53 | 121.04 | 122.12 | 2,486,656 | -0.96(-0.78%) |
Aug 21, 2019 | 122.31 | 123.55 | 121.69 | 123.08 | 1,944,407 | +1.53(+1.26%) |
Aug 20, 2019 | 122.98 | 123.82 | 121.44 | 121.55 | 1,718,514 | -0.67(-0.55%) |
Aug 19, 2019 | 121.52 | 122.82 | 121.16 | 122.22 | 1,179,133 | +1.33(+1.10%) |
Aug 16, 2019 | 119.88 | 121.11 | 119.54 | 120.89 | 1,254,397 | +1.63(+1.37%) |
Aug 15, 2019 | 117.53 | 119.68 | 117.19 | 119.26 | 1,711,823 | +1.82(+1.55%) |
Aug 14, 2019 | 118.99 | 119.98 | 117.24 | 117.44 | 1,944,643 | -2.81(-2.33%) |
Aug 13, 2019 | 118.16 | 121.00 | 118.16 | 120.25 | 1,853,998 | +0.73(+0.61%) |
Aug 12, 2019 | 119.54 | 120.03 | 117.89 | 119.51 | 1,287,144 | -1.09(-0.90%) |
Aug 09, 2019 | 119.69 | 121.39 | 119.50 | 120.60 | 1,722,514 | +0.93(+0.77%) |
Aug 08, 2019 | 117.70 | 119.90 | 117.16 | 119.68 | 2,379,864 | +3.11(+2.66%) |
Aug 07, 2019 | 116.25 | 117.06 | 114.33 | 116.57 | 2,757,514 | -0.27(-0.23%) |
Aug 06, 2019 | 113.39 | 117.46 | 113.28 | 116.84 | 4,192,017 | +8.29(+7.64%) |
Aug 05, 2019 | 110.96 | 111.39 | 107.88 | 108.55 | 3,617,293 | -3.66(-3.26%) |
Aug 02, 2019 | 111.57 | 112.80 | 111.30 | 112.20 | 2,309,372 | +0.64(+0.57%) |
Aug 01, 2019 | 110.80 | 112.85 | 109.95 | 111.57 | 2,178,981 | +0.78(+0.70%) |
Jul 31, 2019 | 111.35 | 112.20 | 110.28 | 110.79 | 2,177,437 | -0.87(-0.78%) |
Jul 30, 2019 | 110.89 | 111.70 | 110.23 | 111.66 | 1,431,903 | +0.23(+0.21%) |
Jul 29, 2019 | 110.96 | 111.84 | 110.31 | 111.42 | 1,598,576 | +0.42(+0.38%) |
Jul 26, 2019 | 111.04 | 111.04 | 110.37 | 111.00 | 1,632,396 | +0.44(+0.40%) |
Jul 25, 2019 | 111.30 | 111.83 | 110.38 | 110.56 | 1,217,977 | -0.76(-0.68%) |
Jul 24, 2019 | 111.67 | 111.80 | 109.97 | 111.32 | 1,639,720 | -0.48(-0.43%) |
Jul 23, 2019 | 111.49 | 111.99 | 110.36 | 111.80 | 1,254,373 | +0.00(+0.00%) |
Jul 22, 2019 | 110.98 | 112.52 | 110.14 | 111.80 | 3,176,871 | +1.78(+1.62%) |
Jul 19, 2019 | 111.51 | 111.75 | 109.94 | 110.02 | 1,907,002 | -0.82(-0.74%) |
Jul 18, 2019 | 110.27 | 111.09 | 109.95 | 110.83 | 1,221,269 | +1.37(+1.25%) |
Jul 17, 2019 | 109.77 | 110.69 | 109.35 | 109.46 | 2,004,669 | +0.19(+0.18%) |
Jul 16, 2019 | 110.03 | 110.77 | 109.26 | 109.27 | 1,261,429 | -0.09(-0.08%) |
Jul 15, 2019 | 108.96 | 109.55 | 108.34 | 109.36 | 1,303,637 | +0.25(+0.23%) |
Jul 12, 2019 | 110.36 | 110.69 | 108.26 | 109.11 | 1,530,070 | -1.00(-0.91%) |
Jul 11, 2019 | 110.08 | 110.31 | 109.12 | 110.11 | 1,649,209 | -0.21(-0.19%) |
Jul 10, 2019 | 109.45 | 111.33 | 108.98 | 110.32 | 1,832,088 | +1.26(+1.16%) |
Jul 09, 2019 | 108.96 | 110.50 | 108.57 | 109.06 | 2,826,866 | -0.81(-0.74%) |
Jul 08, 2019 | 109.57 | 110.12 | 109.10 | 109.87 | 1,316,162 | -0.08(-0.07%) |
Jul 05, 2019 | 111.06 | 111.34 | 109.68 | 109.94 | 1,830,310 | -1.12(-1.01%) |
Jul 03, 2019 | 110.92 | 111.14 | 110.03 | 111.06 | 1,092,432 | +0.72(+0.66%) |
Jul 02, 2019 | 109.71 | 110.51 | 109.01 | 110.34 | 1,628,531 | +0.98(+0.90%) |