Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.17 | 120.18 | 118.78 | 120.01 | 193,459 | -1.60(-1.31%) |
Sep 27, 2019 | 122.11 | 122.36 | 121.27 | 121.60 | 128,318 | -0.19(-0.15%) |
Sep 26, 2019 | 121.42 | 121.87 | 120.45 | 121.79 | 205,575 | +1.50(+1.24%) |
Sep 25, 2019 | 120.06 | 120.57 | 119.37 | 120.30 | 188,490 | -0.69(-0.57%) |
Sep 24, 2019 | 121.25 | 121.82 | 120.68 | 120.99 | 270,471 | +0.92(+0.76%) |
Sep 23, 2019 | 119.09 | 120.34 | 119.09 | 120.07 | 122,390 | -0.17(-0.14%) |
Sep 20, 2019 | 120.69 | 121.27 | 120.21 | 120.24 | 115,388 | +0.01(+0.01%) |
Sep 19, 2019 | 120.47 | 120.75 | 120.13 | 120.23 | 83,418 | -0.44(-0.36%) |
Sep 18, 2019 | 121.11 | 121.18 | 120.25 | 120.67 | 95,814 | -0.68(-0.56%) |
Sep 17, 2019 | 120.63 | 121.41 | 120.54 | 121.35 | 169,858 | +1.66(+1.38%) |
Sep 16, 2019 | 119.92 | 119.99 | 119.34 | 119.70 | 160,119 | -0.63(-0.53%) |
Sep 13, 2019 | 120.44 | 120.79 | 120.30 | 120.33 | 221,350 | +0.77(+0.64%) |
Sep 12, 2019 | 119.14 | 120.01 | 119.14 | 119.56 | 133,273 | +0.21(+0.18%) |
Sep 11, 2019 | 119.43 | 119.71 | 119.15 | 119.35 | 219,746 | +1.70(+1.44%) |
Sep 10, 2019 | 117.62 | 117.87 | 117.39 | 117.65 | 151,407 | +0.70(+0.60%) |
Sep 09, 2019 | 117.01 | 117.31 | 116.90 | 116.96 | 214,255 | +0.69(+0.59%) |
Sep 06, 2019 | 116.23 | 116.45 | 116.06 | 116.27 | 376,148 | +0.78(+0.67%) |
Sep 05, 2019 | 114.98 | 115.91 | 114.98 | 115.50 | 176,120 | -0.82(-0.70%) |
Sep 04, 2019 | 115.63 | 116.55 | 115.63 | 116.31 | 122,232 | +0.47(+0.40%) |
Sep 03, 2019 | 115.70 | 116.10 | 115.50 | 115.85 | 111,179 | +0.83(+0.72%) |
Aug 30, 2019 | 115.36 | 115.60 | 114.76 | 115.02 | 57,467 | +0.11(+0.10%) |
Aug 29, 2019 | 114.90 | 115.01 | 114.53 | 114.91 | 104,650 | +0.19(+0.16%) |
Aug 28, 2019 | 114.62 | 114.97 | 114.29 | 114.72 | 114,105 | -0.15(-0.13%) |
Aug 27, 2019 | 115.36 | 115.58 | 114.77 | 114.87 | 113,561 | -0.28(-0.24%) |
Aug 26, 2019 | 115.28 | 115.69 | 114.59 | 115.15 | 204,288 | +2.60(+2.31%) |
Aug 23, 2019 | 113.56 | 114.28 | 112.46 | 112.56 | 126,177 | -1.60(-1.40%) |
Aug 22, 2019 | 114.33 | 114.70 | 114.00 | 114.16 | 60,358 | -0.20(-0.18%) |
Aug 21, 2019 | 114.31 | 114.61 | 114.24 | 114.36 | 95,081 | +0.75(+0.66%) |
Aug 20, 2019 | 114.01 | 114.20 | 113.54 | 113.61 | 83,833 | -0.54(-0.47%) |
Aug 19, 2019 | 114.17 | 114.44 | 114.03 | 114.15 | 83,891 | +0.75(+0.66%) |
Aug 16, 2019 | 112.56 | 113.58 | 112.48 | 113.40 | 132,537 | +1.26(+1.12%) |
Aug 15, 2019 | 111.82 | 112.38 | 111.68 | 112.14 | 158,329 | +0.78(+0.70%) |
Aug 14, 2019 | 112.89 | 112.89 | 111.03 | 111.37 | 209,046 | -2.59(-2.27%) |
Aug 13, 2019 | 112.97 | 114.41 | 112.88 | 113.95 | 166,311 | +1.05(+0.93%) |
Aug 12, 2019 | 113.30 | 113.45 | 112.56 | 112.91 | 137,314 | -0.66(-0.58%) |
Aug 09, 2019 | 113.79 | 114.02 | 112.84 | 113.57 | 145,711 | -0.33(-0.29%) |
Aug 08, 2019 | 113.14 | 114.11 | 112.74 | 113.89 | 120,825 | +1.00(+0.88%) |
Aug 07, 2019 | 112.13 | 113.12 | 111.84 | 112.90 | 330,014 | +1.03(+0.92%) |
Aug 06, 2019 | 112.23 | 112.48 | 110.63 | 111.87 | 214,541 | -1.10(-0.97%) |
Aug 05, 2019 | 113.95 | 114.32 | 112.44 | 112.97 | 334,742 | -0.57(-0.50%) |
Aug 02, 2019 | 112.91 | 113.75 | 112.70 | 113.54 | 114,706 | -0.59(-0.52%) |
Aug 01, 2019 | 114.64 | 115.70 | 113.71 | 114.13 | 139,466 | +0.50(+0.44%) |
Jul 31, 2019 | 113.99 | 114.37 | 113.04 | 113.63 | 230,825 | -1.83(-1.59%) |
Jul 30, 2019 | 115.43 | 115.74 | 115.08 | 115.46 | 101,841 | -0.53(-0.46%) |
Jul 29, 2019 | 115.93 | 116.34 | 115.88 | 115.99 | 152,801 | -0.19(-0.17%) |
Jul 26, 2019 | 115.98 | 116.44 | 115.68 | 116.18 | 100,624 | -0.48(-0.41%) |
Jul 25, 2019 | 117.17 | 117.17 | 116.42 | 116.67 | 130,482 | -0.44(-0.38%) |
Jul 24, 2019 | 116.47 | 117.25 | 116.44 | 117.11 | 179,865 | +1.10(+0.95%) |
Jul 23, 2019 | 115.96 | 116.22 | 115.85 | 116.01 | 118,630 | +0.54(+0.47%) |
Jul 22, 2019 | 115.58 | 115.86 | 115.22 | 115.47 | 299,047 | +0.85(+0.75%) |
Jul 19, 2019 | 115.62 | 115.87 | 114.49 | 114.61 | 467,459 | +0.32(+0.28%) |
Jul 18, 2019 | 113.82 | 114.61 | 113.82 | 114.30 | 260,393 | +0.40(+0.35%) |
Jul 17, 2019 | 114.03 | 114.15 | 113.72 | 113.90 | 199,914 | +0.66(+0.58%) |
Jul 16, 2019 | 113.04 | 113.87 | 112.95 | 113.24 | 251,469 | +0.86(+0.77%) |
Jul 15, 2019 | 112.79 | 113.14 | 112.03 | 112.38 | 131,631 | -0.07(-0.06%) |
Jul 12, 2019 | 112.18 | 112.82 | 111.82 | 112.45 | 135,036 | +0.84(+0.76%) |
Jul 11, 2019 | 111.89 | 111.89 | 111.27 | 111.60 | 85,085 | -0.56(-0.49%) |
Jul 10, 2019 | 111.49 | 112.42 | 111.49 | 112.16 | 149,388 | +0.42(+0.38%) |
Jul 09, 2019 | 111.70 | 111.74 | 111.31 | 111.74 | 97,146 | +0.03(+0.02%) |
Jul 08, 2019 | 111.19 | 112.21 | 111.11 | 111.71 | 194,146 | +0.27(+0.24%) |
Jul 05, 2019 | 111.08 | 111.51 | 110.90 | 111.44 | 85,405 | -0.23(-0.21%) |
Jul 03, 2019 | 111.71 | 112.20 | 111.15 | 111.67 | 81,771 | -0.15(-0.13%) |
Jul 02, 2019 | 111.21 | 112.03 | 111.21 | 111.82 | 196,666 | +1.06(+0.96%) |