Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.76 | 121.11 | 119.73 | 120.43 | 2,004,276 | +0.67(+0.56%) |
Sep 27, 2019 | 122.53 | 122.68 | 119.31 | 119.76 | 1,721,530 | -2.09(-1.71%) |
Sep 26, 2019 | 120.73 | 122.30 | 120.73 | 121.85 | 1,935,467 | +1.24(+1.03%) |
Sep 25, 2019 | 120.48 | 121.14 | 119.76 | 120.61 | 1,239,351 | -0.26(-0.22%) |
Sep 24, 2019 | 121.29 | 122.15 | 120.40 | 120.87 | 1,912,088 | -0.03(-0.02%) |
Sep 23, 2019 | 121.16 | 122.22 | 120.12 | 120.90 | 1,667,240 | -0.52(-0.43%) |
Sep 20, 2019 | 120.75 | 121.92 | 120.47 | 121.42 | 2,674,890 | +1.30(+1.09%) |
Sep 19, 2019 | 119.28 | 120.68 | 119.20 | 120.12 | 1,473,645 | +1.00(+0.84%) |
Sep 18, 2019 | 118.68 | 119.44 | 117.91 | 119.12 | 1,732,715 | +0.79(+0.67%) |
Sep 17, 2019 | 116.06 | 118.75 | 116.06 | 118.33 | 2,263,586 | +2.69(+2.32%) |
Sep 16, 2019 | 115.99 | 116.70 | 115.53 | 115.64 | 2,742,684 | -1.33(-1.14%) |
Sep 13, 2019 | 117.64 | 118.12 | 116.22 | 116.98 | 3,223,938 | -0.65(-0.55%) |
Sep 12, 2019 | 117.24 | 118.75 | 117.01 | 117.62 | 2,529,361 | +0.96(+0.82%) |
Sep 11, 2019 | 118.91 | 120.13 | 116.00 | 116.67 | 3,482,032 | -2.25(-1.89%) |
Sep 10, 2019 | 121.61 | 121.61 | 117.55 | 118.92 | 3,196,243 | -3.51(-2.87%) |
Sep 09, 2019 | 125.73 | 125.73 | 121.59 | 122.43 | 2,691,523 | -1.71(-1.38%) |
Sep 06, 2019 | 123.99 | 125.15 | 123.58 | 124.14 | 1,756,809 | +0.35(+0.28%) |
Sep 05, 2019 | 124.40 | 124.72 | 123.44 | 123.79 | 1,780,955 | +0.46(+0.38%) |
Sep 04, 2019 | 123.38 | 123.52 | 122.35 | 123.33 | 2,021,437 | +0.53(+0.43%) |
Sep 03, 2019 | 121.92 | 123.19 | 121.77 | 122.80 | 1,952,672 | +0.60(+0.49%) |
Aug 30, 2019 | 122.88 | 123.19 | 121.46 | 122.19 | 1,656,456 | -0.25(-0.21%) |
Aug 29, 2019 | 122.24 | 122.71 | 121.01 | 122.45 | 1,550,667 | +0.88(+0.72%) |
Aug 28, 2019 | 120.58 | 122.05 | 120.30 | 121.57 | 1,148,824 | +0.51(+0.42%) |
Aug 27, 2019 | 122.77 | 123.21 | 120.58 | 121.06 | 2,477,678 | -0.93(-0.76%) |
Aug 26, 2019 | 120.16 | 122.02 | 120.09 | 121.98 | 1,311,344 | +3.03(+2.54%) |
Aug 23, 2019 | 122.35 | 123.23 | 118.33 | 118.96 | 2,401,659 | -3.45(-2.82%) |
Aug 22, 2019 | 123.61 | 123.83 | 121.33 | 122.41 | 2,480,755 | -0.97(-0.78%) |
Aug 21, 2019 | 122.60 | 123.85 | 121.98 | 123.37 | 1,939,793 | +1.54(+1.26%) |
Aug 20, 2019 | 123.28 | 124.12 | 121.73 | 121.84 | 1,714,436 | -0.68(-0.55%) |
Aug 19, 2019 | 121.81 | 123.11 | 121.45 | 122.51 | 1,176,335 | +1.33(+1.10%) |
Aug 16, 2019 | 120.17 | 121.40 | 119.83 | 121.18 | 1,251,420 | +1.63(+1.37%) |
Aug 15, 2019 | 117.81 | 119.96 | 117.47 | 119.55 | 1,707,761 | +1.83(+1.55%) |
Aug 14, 2019 | 119.28 | 120.26 | 117.52 | 117.72 | 1,940,028 | -2.81(-2.33%) |
Aug 13, 2019 | 118.44 | 121.29 | 118.44 | 120.53 | 1,849,599 | +0.73(+0.61%) |
Aug 12, 2019 | 119.83 | 120.31 | 118.17 | 119.80 | 1,284,090 | -1.09(-0.90%) |
Aug 09, 2019 | 119.97 | 121.67 | 119.78 | 120.89 | 1,718,426 | +0.93(+0.77%) |
Aug 08, 2019 | 117.98 | 120.19 | 117.44 | 119.96 | 2,374,217 | +3.11(+2.66%) |
Aug 07, 2019 | 116.52 | 117.34 | 114.60 | 116.85 | 2,750,970 | -0.27(-0.23%) |
Aug 06, 2019 | 113.66 | 117.74 | 113.55 | 117.12 | 4,182,069 | +8.31(+7.64%) |
Aug 05, 2019 | 111.22 | 111.66 | 108.13 | 108.81 | 3,608,710 | -3.66(-3.26%) |
Aug 02, 2019 | 111.83 | 113.07 | 111.56 | 112.47 | 2,303,892 | +0.64(+0.57%) |
Aug 01, 2019 | 111.06 | 113.12 | 110.21 | 111.83 | 2,173,811 | +0.78(+0.71%) |
Jul 31, 2019 | 111.61 | 112.47 | 110.54 | 111.05 | 2,172,270 | -0.87(-0.78%) |
Jul 30, 2019 | 111.16 | 111.97 | 110.49 | 111.92 | 1,428,505 | +0.23(+0.21%) |
Jul 29, 2019 | 111.22 | 112.10 | 110.58 | 111.69 | 1,594,782 | +0.43(+0.38%) |
Jul 26, 2019 | 111.30 | 111.30 | 110.64 | 111.26 | 1,628,522 | +0.44(+0.40%) |
Jul 25, 2019 | 111.56 | 112.10 | 110.64 | 110.82 | 1,215,087 | -0.76(-0.68%) |
Jul 24, 2019 | 111.94 | 112.06 | 110.23 | 111.58 | 1,635,829 | -0.48(-0.43%) |
Jul 23, 2019 | 111.76 | 112.26 | 110.62 | 112.06 | 1,251,396 | +0.00(+0.00%) |
Jul 22, 2019 | 111.24 | 112.79 | 110.40 | 112.06 | 3,169,332 | +1.79(+1.62%) |
Jul 19, 2019 | 111.78 | 112.02 | 110.20 | 110.28 | 1,902,477 | -0.82(-0.74%) |
Jul 18, 2019 | 110.53 | 111.35 | 110.21 | 111.10 | 1,218,371 | +1.38(+1.25%) |
Jul 17, 2019 | 110.03 | 110.96 | 109.61 | 109.72 | 1,999,912 | +0.19(+0.18%) |
Jul 16, 2019 | 110.29 | 111.03 | 109.52 | 109.53 | 1,258,436 | -0.09(-0.08%) |
Jul 15, 2019 | 109.22 | 109.81 | 108.59 | 109.62 | 1,300,544 | +0.25(+0.23%) |
Jul 12, 2019 | 110.62 | 110.96 | 108.52 | 109.36 | 1,526,439 | -1.00(-0.91%) |
Jul 11, 2019 | 110.34 | 110.57 | 109.38 | 110.37 | 1,645,296 | -0.21(-0.19%) |
Jul 10, 2019 | 109.71 | 111.59 | 109.24 | 110.58 | 1,827,740 | +1.27(+1.16%) |
Jul 09, 2019 | 109.22 | 110.77 | 108.83 | 109.32 | 2,820,158 | -0.81(-0.74%) |
Jul 08, 2019 | 109.83 | 110.38 | 109.36 | 110.13 | 1,313,039 | -0.08(-0.07%) |
Jul 05, 2019 | 111.33 | 111.61 | 109.94 | 110.20 | 1,825,966 | -1.12(-1.01%) |
Jul 03, 2019 | 111.18 | 111.40 | 110.29 | 111.33 | 1,089,840 | +0.72(+0.65%) |
Jul 02, 2019 | 109.97 | 110.78 | 109.27 | 110.60 | 1,624,666 | +0.98(+0.90%) |