Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 111.78 | 111.86 | 110.83 | 110.96 | 2,509,033 | -0.29(-0.26%) |
Sep 27, 2019 | 111.76 | 112.22 | 110.68 | 111.25 | 3,102,965 | -0.30(-0.27%) |
Sep 26, 2019 | 111.92 | 112.60 | 111.48 | 111.55 | 3,688,406 | -0.20(-0.18%) |
Sep 25, 2019 | 110.56 | 112.05 | 109.81 | 111.75 | 2,944,660 | +0.45(+0.41%) |
Sep 24, 2019 | 111.53 | 112.76 | 110.25 | 111.30 | 5,468,703 | +0.38(+0.34%) |
Sep 23, 2019 | 109.16 | 111.09 | 108.91 | 110.92 | 5,546,974 | +1.35(+1.23%) |
Sep 20, 2019 | 110.54 | 110.92 | 109.17 | 109.57 | 5,694,793 | -0.93(-0.84%) |
Sep 19, 2019 | 111.27 | 112.12 | 110.32 | 110.50 | 2,125,758 | -0.89(-0.80%) |
Sep 18, 2019 | 111.25 | 111.45 | 110.20 | 111.39 | 3,077,141 | -0.29(-0.26%) |
Sep 17, 2019 | 110.60 | 111.76 | 110.23 | 111.68 | 3,278,857 | +1.32(+1.20%) |
Sep 16, 2019 | 110.83 | 111.11 | 109.46 | 110.36 | 4,563,053 | -1.46(-1.31%) |
Sep 13, 2019 | 111.86 | 112.54 | 110.97 | 111.82 | 4,201,033 | +0.17(+0.15%) |
Sep 12, 2019 | 111.63 | 112.98 | 111.43 | 111.65 | 3,979,888 | +0.96(+0.86%) |
Sep 11, 2019 | 109.87 | 110.79 | 109.52 | 110.70 | 3,915,872 | +0.65(+0.59%) |
Sep 10, 2019 | 112.20 | 112.20 | 109.10 | 110.05 | 6,604,880 | -2.45(-2.18%) |
Sep 09, 2019 | 113.71 | 113.89 | 112.12 | 112.50 | 5,688,033 | -0.25(-0.23%) |
Sep 06, 2019 | 113.64 | 113.69 | 112.57 | 112.75 | 4,852,667 | -0.45(-0.40%) |
Sep 05, 2019 | 112.10 | 114.10 | 112.10 | 113.20 | 5,608,239 | +2.13(+1.92%) |
Sep 04, 2019 | 111.09 | 111.38 | 110.51 | 111.07 | 4,023,830 | +0.75(+0.68%) |
Sep 03, 2019 | 112.44 | 112.83 | 110.25 | 110.32 | 3,410,081 | -2.60(-2.30%) |
Aug 30, 2019 | 113.95 | 114.13 | 112.40 | 112.92 | 2,522,325 | -0.35(-0.31%) |
Aug 29, 2019 | 113.00 | 113.70 | 112.53 | 113.27 | 2,026,749 | +1.55(+1.39%) |
Aug 28, 2019 | 109.79 | 111.92 | 109.73 | 111.72 | 2,487,274 | +1.26(+1.14%) |
Aug 27, 2019 | 111.72 | 111.95 | 109.62 | 110.46 | 3,353,448 | -0.73(-0.66%) |
Aug 26, 2019 | 111.01 | 111.58 | 110.11 | 111.19 | 3,379,805 | +0.72(+0.65%) |
Aug 23, 2019 | 114.45 | 114.49 | 109.81 | 110.47 | 5,117,031 | -4.23(-3.69%) |
Aug 22, 2019 | 115.68 | 116.05 | 114.23 | 114.70 | 2,475,282 | -0.22(-0.19%) |
Aug 21, 2019 | 114.92 | 115.44 | 114.44 | 114.92 | 3,142,782 | +1.01(+0.89%) |
Aug 20, 2019 | 115.98 | 116.12 | 113.83 | 113.90 | 3,881,905 | -2.80(-2.40%) |
Aug 19, 2019 | 118.30 | 118.34 | 116.64 | 116.70 | 3,503,528 | -0.22(-0.18%) |
Aug 16, 2019 | 115.86 | 117.03 | 115.10 | 116.92 | 2,497,914 | +2.11(+1.84%) |
Aug 15, 2019 | 115.06 | 115.39 | 113.64 | 114.81 | 3,231,736 | -0.25(-0.22%) |
Aug 14, 2019 | 116.65 | 117.57 | 114.57 | 115.06 | 5,996,981 | -3.44(-2.91%) |
Aug 13, 2019 | 116.19 | 118.67 | 114.93 | 118.50 | 3,424,777 | +2.22(+1.91%) |
Aug 12, 2019 | 117.25 | 117.93 | 116.14 | 116.28 | 2,808,466 | -2.08(-1.76%) |
Aug 09, 2019 | 117.81 | 118.89 | 117.00 | 118.36 | 2,279,281 | +0.83(+0.70%) |
Aug 08, 2019 | 116.18 | 117.92 | 116.04 | 117.53 | 3,172,655 | +1.64(+1.42%) |
Aug 07, 2019 | 113.44 | 116.18 | 112.78 | 115.89 | 3,380,066 | +0.93(+0.81%) |
Aug 06, 2019 | 113.57 | 115.25 | 113.39 | 114.96 | 3,727,727 | +5.16(+4.70%) |
Aug 05, 2019 | 114.88 | 115.46 | 112.71 | 109.81 | 6,263,503 | -6.81(-5.84%) |
Aug 02, 2019 | 116.25 | 117.18 | 115.46 | 116.62 | 3,484,373 | +0.21(+0.18%) |
Aug 01, 2019 | 116.11 | 118.32 | 115.87 | 116.41 | 4,786,078 | -0.26(-0.23%) |
Jul 31, 2019 | 118.70 | 118.75 | 115.97 | 116.67 | 3,433,563 | -1.97(-1.66%) |
Jul 30, 2019 | 118.74 | 119.06 | 118.48 | 118.64 | 1,680,304 | -0.67(-0.57%) |
Jul 29, 2019 | 119.06 | 119.57 | 118.71 | 119.32 | 1,950,250 | +0.38(+0.32%) |
Jul 26, 2019 | 119.28 | 119.66 | 118.48 | 118.93 | 4,515,604 | -0.35(-0.29%) |
Jul 25, 2019 | 119.90 | 120.25 | 118.67 | 119.28 | 2,839,290 | -0.75(-0.62%) |
Jul 24, 2019 | 119.81 | 120.28 | 118.94 | 120.03 | 3,867,746 | -0.23(-0.20%) |
Jul 23, 2019 | 118.56 | 121.00 | 118.54 | 120.27 | 4,322,683 | +2.06(+1.75%) |
Jul 22, 2019 | 117.03 | 118.21 | 116.98 | 118.20 | 5,159,102 | +1.11(+0.95%) |
Jul 19, 2019 | 118.95 | 120.08 | 116.14 | 117.09 | 8,334,909 | -3.36(-2.79%) |
Jul 18, 2019 | 118.85 | 121.10 | 118.82 | 120.45 | 3,760,790 | +1.24(+1.04%) |
Jul 17, 2019 | 120.10 | 120.68 | 119.15 | 119.21 | 2,397,233 | -0.92(-0.76%) |
Jul 16, 2019 | 121.22 | 121.33 | 119.89 | 120.13 | 2,914,380 | -0.48(-0.40%) |
Jul 15, 2019 | 120.31 | 120.72 | 119.85 | 120.61 | 2,511,326 | +0.57(+0.48%) |
Jul 12, 2019 | 119.66 | 120.08 | 119.02 | 120.04 | 1,747,570 | +0.64(+0.53%) |
Jul 11, 2019 | 119.12 | 119.79 | 118.61 | 119.40 | 3,119,129 | +0.37(+0.31%) |
Jul 10, 2019 | 119.33 | 120.47 | 118.86 | 119.04 | 2,914,211 | +0.93(+0.79%) |
Jul 09, 2019 | 116.58 | 118.24 | 116.49 | 118.11 | 2,384,852 | +0.98(+0.84%) |
Jul 08, 2019 | 117.25 | 117.48 | 116.92 | 117.12 | 3,552,299 | -0.52(-0.44%) |
Jul 05, 2019 | 118.32 | 118.38 | 116.62 | 117.64 | 3,977,710 | -0.43(-0.37%) |
Jul 03, 2019 | 117.46 | 118.25 | 117.21 | 118.07 | 3,959,375 | +1.08(+0.92%) |
Jul 02, 2019 | 116.69 | 117.21 | 116.52 | 116.99 | 4,359,045 | +0.17(+0.14%) |