Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.38 | 115.33 | 114.20 | 114.54 | 7,709,969 | +0.69(+0.61%) |
Sep 27, 2019 | 113.86 | 114.56 | 112.17 | 113.85 | 6,784,969 | -0.22(-0.19%) |
Sep 26, 2019 | 116.05 | 116.25 | 113.34 | 114.07 | 8,704,581 | -1.89(-1.63%) |
Sep 25, 2019 | 116.41 | 116.48 | 115.29 | 115.96 | 5,161,794 | -0.50(-0.43%) |
Sep 24, 2019 | 116.95 | 117.55 | 116.27 | 116.46 | 8,055,518 | -0.17(-0.14%) |
Sep 23, 2019 | 115.99 | 116.90 | 115.52 | 116.63 | 6,124,920 | +0.08(+0.07%) |
Sep 20, 2019 | 115.97 | 116.86 | 115.34 | 116.55 | 13,933,779 | +1.36(+1.18%) |
Sep 19, 2019 | 114.76 | 116.14 | 114.52 | 115.18 | 5,486,708 | -0.27(-0.23%) |
Sep 18, 2019 | 115.00 | 115.58 | 114.01 | 115.45 | 5,027,447 | +0.66(+0.57%) |
Sep 17, 2019 | 114.73 | 115.53 | 114.30 | 114.79 | 5,651,165 | +0.11(+0.10%) |
Sep 16, 2019 | 115.18 | 115.75 | 114.49 | 114.68 | 5,762,796 | -1.10(-0.95%) |
Sep 13, 2019 | 116.26 | 116.48 | 115.05 | 115.78 | 6,065,536 | +0.31(+0.27%) |
Sep 12, 2019 | 116.29 | 116.65 | 115.14 | 115.47 | 5,930,338 | -0.66(-0.56%) |
Sep 11, 2019 | 114.96 | 116.22 | 114.27 | 116.12 | 7,006,741 | +1.43(+1.25%) |
Sep 10, 2019 | 112.73 | 114.69 | 111.85 | 114.69 | 9,307,196 | +2.30(+2.05%) |
Sep 09, 2019 | 113.32 | 113.46 | 112.07 | 112.39 | 8,680,138 | -1.12(-0.98%) |
Sep 06, 2019 | 114.09 | 114.41 | 113.38 | 113.50 | 7,634,079 | -0.33(-0.29%) |
Sep 05, 2019 | 115.00 | 115.00 | 113.59 | 113.83 | 5,370,135 | -0.25(-0.22%) |
Sep 04, 2019 | 114.64 | 114.72 | 113.39 | 114.08 | 5,446,252 | +0.11(+0.09%) |
Sep 03, 2019 | 113.31 | 114.18 | 112.88 | 113.97 | 6,450,170 | +0.34(+0.30%) |
Aug 30, 2019 | 113.56 | 114.29 | 112.98 | 113.64 | 8,326,289 | +0.11(+0.09%) |
Aug 29, 2019 | 114.06 | 114.38 | 112.28 | 113.53 | 7,624,605 | -0.39(-0.34%) |
Aug 28, 2019 | 113.19 | 114.09 | 112.44 | 113.92 | 11,165,888 | -0.85(-0.74%) |
Aug 27, 2019 | 114.98 | 117.21 | 114.29 | 114.77 | 22,801,072 | +1.63(+1.44%) |
Aug 26, 2019 | 112.80 | 113.39 | 112.10 | 113.14 | 10,058,961 | +0.90(+0.80%) |
Aug 23, 2019 | 115.17 | 115.34 | 111.71 | 112.24 | 17,884,116 | -3.11(-2.70%) |
Aug 22, 2019 | 115.64 | 116.10 | 114.93 | 115.35 | 8,209,382 | -0.23(-0.20%) |
Aug 21, 2019 | 115.72 | 116.35 | 114.98 | 115.58 | 7,867,181 | +0.82(+0.71%) |
Aug 20, 2019 | 115.95 | 116.57 | 114.64 | 114.76 | 8,310,052 | -1.45(-1.25%) |
Aug 19, 2019 | 116.43 | 116.49 | 115.83 | 116.21 | 5,642,437 | +0.78(+0.68%) |
Aug 16, 2019 | 115.52 | 115.70 | 114.75 | 115.42 | 6,667,607 | +0.72(+0.63%) |
Aug 15, 2019 | 114.38 | 115.17 | 113.57 | 114.70 | 8,252,256 | +0.25(+0.21%) |
Aug 14, 2019 | 116.45 | 116.46 | 114.34 | 114.46 | 8,804,239 | -2.78(-2.37%) |
Aug 13, 2019 | 116.25 | 117.83 | 115.99 | 117.24 | 5,806,107 | +1.34(+1.15%) |
Aug 12, 2019 | 115.55 | 116.60 | 115.36 | 115.90 | 6,245,401 | -0.12(-0.11%) |
Aug 09, 2019 | 115.81 | 116.66 | 115.31 | 116.02 | 5,323,001 | +0.32(+0.27%) |
Aug 08, 2019 | 115.09 | 115.94 | 114.43 | 115.71 | 5,986,738 | +1.29(+1.13%) |
Aug 07, 2019 | 113.67 | 115.02 | 112.64 | 114.42 | 7,706,582 | -0.49(-0.43%) |
Aug 06, 2019 | 114.53 | 115.30 | 113.87 | 114.91 | 8,967,962 | +0.54(+0.47%) |
Aug 05, 2019 | 115.03 | 115.51 | 113.36 | 114.37 | 10,787,119 | -0.80(-0.69%) |
Aug 02, 2019 | 114.99 | 115.52 | 114.03 | 115.17 | 7,482,565 | +0.69(+0.60%) |
Aug 01, 2019 | 114.46 | 114.88 | 113.37 | 114.48 | 8,956,688 | +0.06(+0.05%) |
Jul 31, 2019 | 115.67 | 115.99 | 114.39 | 114.42 | 9,740,610 | -1.63(-1.41%) |
Jul 30, 2019 | 116.40 | 116.42 | 115.35 | 116.06 | 6,270,225 | -0.83(-0.71%) |
Jul 29, 2019 | 115.11 | 117.14 | 114.42 | 116.88 | 8,912,814 | +2.01(+1.75%) |
Jul 26, 2019 | 115.37 | 115.37 | 114.66 | 114.87 | 5,570,413 | -0.34(-0.30%) |
Jul 25, 2019 | 114.28 | 115.58 | 113.94 | 115.22 | 10,126,228 | +1.18(+1.03%) |
Jul 24, 2019 | 113.25 | 114.05 | 112.97 | 114.04 | 7,782,458 | +0.83(+0.73%) |
Jul 23, 2019 | 113.01 | 113.75 | 112.61 | 113.21 | 6,604,740 | +0.18(+0.16%) |
Jul 22, 2019 | 114.23 | 114.36 | 112.33 | 113.03 | 14,367,941 | -1.47(-1.28%) |
Jul 19, 2019 | 116.21 | 116.33 | 114.40 | 114.50 | 9,491,565 | -1.55(-1.33%) |
Jul 18, 2019 | 116.10 | 116.44 | 115.26 | 116.05 | 7,059,907 | +0.18(+0.16%) |
Jul 17, 2019 | 116.42 | 117.38 | 115.47 | 115.86 | 10,085,040 | -0.56(-0.48%) |
Jul 16, 2019 | 116.81 | 117.60 | 115.77 | 116.43 | 11,621,950 | -1.94(-1.64%) |
Jul 15, 2019 | 118.97 | 119.82 | 118.14 | 118.37 | 11,420,855 | +0.36(+0.31%) |
Jul 12, 2019 | 123.12 | 123.12 | 116.27 | 118.01 | 20,234,644 | -5.11(-4.15%) |
Jul 11, 2019 | 123.84 | 124.08 | 122.16 | 123.11 | 6,620,164 | -0.97(-0.78%) |
Jul 10, 2019 | 124.58 | 124.77 | 123.61 | 124.08 | 5,547,279 | -0.17(-0.14%) |
Jul 09, 2019 | 124.30 | 125.19 | 123.82 | 124.26 | 4,799,672 | +0.39(+0.31%) |
Jul 08, 2019 | 123.12 | 123.97 | 122.69 | 123.87 | 4,641,236 | +0.35(+0.28%) |
Jul 05, 2019 | 124.55 | 124.66 | 123.34 | 123.52 | 5,294,664 | -1.38(-1.10%) |
Jul 03, 2019 | 123.90 | 124.93 | 123.71 | 124.90 | 3,910,681 | +1.85(+1.51%) |
Jul 02, 2019 | 122.33 | 123.04 | 121.87 | 123.04 | 5,122,599 | +0.59(+0.48%) |