Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.41 | 115.31 | 114.02 | 114.40 | 1,524,870 | -0.01(-0.01%) |
Sep 27, 2019 | 115.25 | 115.56 | 114.01 | 114.41 | 961,889 | -0.82(-0.71%) |
Sep 26, 2019 | 115.17 | 115.65 | 114.39 | 115.23 | 1,054,743 | +0.52(+0.45%) |
Sep 25, 2019 | 114.74 | 115.88 | 114.07 | 114.72 | 1,156,825 | -0.28(-0.24%) |
Sep 24, 2019 | 113.33 | 115.39 | 113.22 | 114.99 | 1,671,004 | +2.11(+1.87%) |
Sep 23, 2019 | 113.26 | 114.26 | 112.81 | 112.88 | 1,241,361 | -0.23(-0.20%) |
Sep 20, 2019 | 112.35 | 113.83 | 112.03 | 113.11 | 2,091,006 | +0.42(+0.37%) |
Sep 19, 2019 | 112.62 | 113.00 | 111.22 | 112.70 | 1,371,529 | +0.79(+0.71%) |
Sep 18, 2019 | 112.92 | 112.92 | 111.29 | 111.91 | 1,501,186 | -0.22(-0.20%) |
Sep 17, 2019 | 111.51 | 112.56 | 111.42 | 112.13 | 1,146,311 | +0.72(+0.64%) |
Sep 16, 2019 | 112.17 | 112.17 | 110.89 | 111.41 | 759,248 | -0.22(-0.20%) |
Sep 13, 2019 | 111.89 | 112.34 | 111.16 | 111.63 | 1,142,691 | -0.50(-0.44%) |
Sep 12, 2019 | 112.77 | 113.56 | 111.77 | 112.13 | 1,376,268 | +0.47(+0.42%) |
Sep 11, 2019 | 111.11 | 112.56 | 110.05 | 111.66 | 1,259,843 | +0.39(+0.35%) |
Sep 10, 2019 | 112.06 | 112.28 | 109.94 | 111.27 | 1,326,911 | -1.41(-1.25%) |
Sep 09, 2019 | 115.19 | 115.45 | 112.17 | 112.68 | 1,562,720 | -3.08(-2.66%) |
Sep 06, 2019 | 116.60 | 117.59 | 115.04 | 115.76 | 1,247,480 | -0.76(-0.66%) |
Sep 05, 2019 | 117.60 | 118.13 | 115.62 | 116.52 | 1,405,002 | -2.04(-1.72%) |
Sep 04, 2019 | 119.09 | 119.62 | 117.60 | 118.56 | 1,156,323 | -0.69(-0.58%) |
Sep 03, 2019 | 118.21 | 119.35 | 117.27 | 119.26 | 1,190,130 | +2.01(+1.71%) |
Aug 30, 2019 | 117.11 | 117.69 | 116.49 | 117.25 | 857,968 | +0.39(+0.33%) |
Aug 29, 2019 | 116.63 | 116.91 | 115.55 | 116.86 | 720,855 | +0.79(+0.68%) |
Aug 28, 2019 | 115.67 | 116.76 | 115.35 | 116.07 | 1,081,328 | +0.87(+0.75%) |
Aug 27, 2019 | 115.27 | 116.13 | 115.04 | 115.20 | 990,001 | +0.32(+0.28%) |
Aug 26, 2019 | 113.58 | 114.93 | 113.27 | 114.88 | 489,848 | +1.79(+1.58%) |
Aug 23, 2019 | 114.51 | 115.93 | 112.57 | 113.09 | 1,099,906 | -1.74(-1.52%) |
Aug 22, 2019 | 114.25 | 115.15 | 113.45 | 114.84 | 792,431 | +0.60(+0.52%) |
Aug 21, 2019 | 113.53 | 114.32 | 113.22 | 114.24 | 737,620 | +0.41(+0.36%) |
Aug 20, 2019 | 114.35 | 114.54 | 113.49 | 113.83 | 771,218 | -0.35(-0.31%) |
Aug 19, 2019 | 114.51 | 114.84 | 113.58 | 114.18 | 975,776 | -0.21(-0.19%) |
Aug 16, 2019 | 114.64 | 115.40 | 113.65 | 114.39 | 1,160,282 | -0.26(-0.23%) |
Aug 15, 2019 | 111.72 | 114.99 | 111.62 | 114.65 | 1,091,941 | +3.04(+2.72%) |
Aug 14, 2019 | 112.83 | 113.69 | 111.11 | 111.61 | 1,281,107 | -0.58(-0.52%) |
Aug 13, 2019 | 112.53 | 113.22 | 111.46 | 112.19 | 964,996 | -0.63(-0.55%) |
Aug 12, 2019 | 111.22 | 113.13 | 111.08 | 112.82 | 1,266,145 | +1.81(+1.63%) |
Aug 09, 2019 | 110.27 | 111.70 | 109.72 | 111.01 | 836,250 | +1.05(+0.95%) |
Aug 08, 2019 | 108.52 | 110.46 | 108.14 | 109.96 | 914,230 | +1.34(+1.24%) |
Aug 07, 2019 | 107.83 | 109.36 | 106.75 | 108.62 | 1,143,450 | +0.95(+0.88%) |
Aug 06, 2019 | 105.91 | 107.92 | 104.95 | 107.67 | 1,233,444 | +1.87(+1.77%) |
Aug 05, 2019 | 107.56 | 108.12 | 105.12 | 105.80 | 1,230,306 | -1.75(-1.63%) |
Aug 02, 2019 | 107.59 | 108.38 | 106.73 | 107.56 | 1,260,511 | +0.25(+0.23%) |
Aug 01, 2019 | 104.20 | 107.85 | 103.81 | 107.31 | 1,817,766 | +2.05(+1.95%) |
Jul 31, 2019 | 105.39 | 106.54 | 104.52 | 105.25 | 1,217,219 | -0.30(-0.29%) |
Jul 30, 2019 | 105.76 | 106.59 | 105.07 | 105.56 | 720,147 | -0.18(-0.17%) |
Jul 29, 2019 | 105.92 | 106.01 | 105.03 | 105.74 | 835,332 | +0.20(+0.19%) |
Jul 26, 2019 | 104.38 | 105.60 | 104.05 | 105.54 | 695,304 | +1.13(+1.08%) |
Jul 25, 2019 | 104.73 | 105.70 | 104.09 | 104.41 | 724,462 | -0.14(-0.13%) |
Jul 24, 2019 | 105.26 | 105.26 | 103.79 | 104.55 | 842,641 | -0.42(-0.40%) |
Jul 23, 2019 | 105.49 | 105.58 | 104.65 | 104.97 | 980,777 | -0.70(-0.66%) |
Jul 22, 2019 | 106.14 | 106.21 | 104.88 | 105.67 | 678,743 | +0.23(+0.22%) |
Jul 19, 2019 | 107.40 | 107.58 | 105.39 | 105.44 | 966,402 | -2.08(-1.94%) |
Jul 18, 2019 | 106.69 | 107.59 | 106.22 | 107.52 | 862,396 | +1.06(+1.00%) |
Jul 17, 2019 | 106.73 | 107.35 | 106.40 | 106.46 | 980,663 | +0.30(+0.29%) |
Jul 16, 2019 | 105.89 | 106.65 | 104.80 | 106.15 | 1,285,347 | -0.20(-0.19%) |
Jul 15, 2019 | 105.99 | 107.03 | 105.27 | 106.36 | 1,273,300 | -0.60(-0.56%) |
Jul 12, 2019 | 107.56 | 107.80 | 106.26 | 106.95 | 1,194,753 | -0.77(-0.71%) |
Jul 11, 2019 | 108.60 | 109.05 | 107.09 | 107.72 | 1,139,668 | -1.14(-1.04%) |
Jul 10, 2019 | 108.59 | 109.40 | 108.08 | 108.86 | 847,245 | +0.39(+0.35%) |
Jul 09, 2019 | 108.45 | 108.71 | 107.65 | 108.47 | 1,240,602 | +0.25(+0.23%) |
Jul 08, 2019 | 108.36 | 108.67 | 107.75 | 108.22 | 751,335 | +0.05(+0.05%) |
Jul 05, 2019 | 107.89 | 108.31 | 105.79 | 108.17 | 862,805 | -0.43(-0.40%) |
Jul 03, 2019 | 108.00 | 108.98 | 107.92 | 108.60 | 636,307 | +1.05(+0.98%) |
Jul 02, 2019 | 106.37 | 107.89 | 106.37 | 107.55 | 890,366 | +1.42(+1.34%) |