Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 109.41 | 109.89 | 109.33 | 109.86 | 12,556,720 | +0.36(+0.33%) |
Sep 27, 2019 | 109.57 | 109.64 | 109.39 | 109.50 | 10,058,102 | +0.03(+0.02%) |
Sep 26, 2019 | 109.61 | 109.68 | 109.44 | 109.47 | 9,730,473 | +0.23(+0.21%) |
Sep 25, 2019 | 109.69 | 109.75 | 109.13 | 109.24 | 16,654,398 | -0.62(-0.57%) |
Sep 24, 2019 | 109.80 | 110.00 | 109.69 | 109.86 | 14,666,034 | +0.34(+0.32%) |
Sep 23, 2019 | 109.78 | 109.94 | 109.49 | 109.51 | 11,054,755 | -0.08(-0.07%) |
Sep 20, 2019 | 109.18 | 109.64 | 109.07 | 109.59 | 12,131,851 | +0.75(+0.69%) |
Sep 19, 2019 | 108.94 | 109.11 | 108.76 | 108.84 | 10,493,291 | +0.31(+0.29%) |
Sep 18, 2019 | 108.64 | 108.98 | 108.18 | 108.53 | 10,631,964 | +0.27(+0.25%) |
Sep 17, 2019 | 107.95 | 108.42 | 107.86 | 108.27 | 14,482,628 | +0.28(+0.26%) |
Sep 16, 2019 | 107.83 | 108.09 | 107.66 | 107.99 | 13,303,658 | +0.54(+0.51%) |
Sep 13, 2019 | 108.03 | 108.23 | 107.45 | 107.45 | 10,425,601 | -0.97(-0.90%) |
Sep 12, 2019 | 109.15 | 109.24 | 108.35 | 108.42 | 12,800,407 | -0.15(-0.13%) |
Sep 11, 2019 | 108.58 | 108.86 | 108.51 | 108.57 | 9,475,537 | -0.09(-0.08%) |
Sep 10, 2019 | 109.42 | 109.44 | 108.64 | 108.65 | 11,445,481 | -0.92(-0.84%) |
Sep 09, 2019 | 109.85 | 109.93 | 109.57 | 109.57 | 8,376,906 | -0.81(-0.73%) |
Sep 06, 2019 | 110.17 | 110.47 | 110.12 | 110.38 | 10,344,605 | +0.40(+0.36%) |
Sep 05, 2019 | 110.26 | 110.51 | 109.81 | 109.99 | 22,097,202 | -0.81(-0.73%) |
Sep 04, 2019 | 110.37 | 110.92 | 110.37 | 110.80 | 9,866,388 | +0.21(+0.19%) |
Sep 03, 2019 | 110.63 | 110.92 | 110.25 | 110.59 | 26,321,984 | -0.10(-0.09%) |
Aug 30, 2019 | 110.58 | 110.73 | 110.37 | 110.69 | 10,069,038 | -0.02(-0.02%) |
Aug 29, 2019 | 110.92 | 110.95 | 110.31 | 110.71 | 20,828,546 | -0.24(-0.22%) |
Aug 28, 2019 | 111.21 | 111.26 | 110.87 | 110.95 | 10,397,303 | +0.00(+0.00%) |
Aug 27, 2019 | 110.65 | 111.04 | 110.65 | 110.95 | 14,810,979 | +0.59(+0.54%) |
Aug 26, 2019 | 110.42 | 110.62 | 110.19 | 110.36 | 7,337,193 | +0.01(+0.01%) |
Aug 23, 2019 | 109.83 | 110.62 | 109.81 | 110.35 | 9,306,678 | +0.40(+0.37%) |
Aug 22, 2019 | 110.22 | 110.44 | 109.91 | 109.95 | 8,207,672 | -0.40(-0.37%) |
Aug 21, 2019 | 109.90 | 110.64 | 109.90 | 110.35 | 10,872,188 | +0.20(+0.18%) |
Aug 20, 2019 | 109.88 | 110.20 | 109.77 | 110.15 | 13,267,266 | +0.64(+0.58%) |
Aug 19, 2019 | 109.30 | 109.68 | 109.15 | 109.52 | 8,408,093 | -0.36(-0.33%) |
Aug 16, 2019 | 109.42 | 109.92 | 109.20 | 109.88 | 12,623,736 | +0.20(+0.18%) |
Aug 15, 2019 | 109.28 | 110.01 | 109.19 | 109.68 | 13,807,871 | +0.53(+0.49%) |
Aug 14, 2019 | 109.23 | 109.32 | 109.00 | 109.15 | 10,554,870 | +0.32(+0.29%) |
Aug 13, 2019 | 108.99 | 109.11 | 108.68 | 108.83 | 12,746,725 | -0.09(-0.08%) |
Aug 12, 2019 | 108.55 | 109.00 | 108.51 | 108.92 | 9,131,894 | +0.68(+0.63%) |
Aug 09, 2019 | 108.56 | 108.59 | 108.19 | 108.24 | 7,418,580 | -0.32(-0.29%) |
Aug 08, 2019 | 108.10 | 108.60 | 107.89 | 108.56 | 9,720,059 | +0.29(+0.27%) |
Aug 07, 2019 | 108.69 | 108.86 | 108.17 | 108.26 | 28,674,756 | -0.02(-0.02%) |
Aug 06, 2019 | 107.93 | 108.32 | 107.71 | 108.28 | 17,360,438 | +0.67(+0.62%) |
Aug 05, 2019 | 107.87 | 107.87 | 107.54 | 107.61 | 14,795,113 | +0.08(+0.07%) |
Aug 02, 2019 | 107.39 | 107.56 | 107.29 | 107.53 | 17,022,082 | +0.11(+0.10%) |
Aug 01, 2019 | 106.84 | 107.70 | 106.76 | 107.42 | 18,869,104 | +0.87(+0.81%) |
Jul 31, 2019 | 106.57 | 106.90 | 106.11 | 106.56 | 20,329,148 | +0.09(+0.09%) |
Jul 30, 2019 | 106.46 | 106.54 | 106.20 | 106.46 | 14,132,433 | -0.03(-0.03%) |
Jul 29, 2019 | 106.69 | 106.71 | 106.48 | 106.50 | 8,610,670 | -0.07(-0.06%) |
Jul 26, 2019 | 106.64 | 106.69 | 106.42 | 106.56 | 8,500,260 | +0.14(+0.14%) |
Jul 25, 2019 | 106.62 | 106.69 | 106.16 | 106.42 | 11,601,823 | -0.34(-0.32%) |
Jul 24, 2019 | 106.61 | 106.77 | 106.46 | 106.76 | 13,828,191 | +0.30(+0.28%) |
Jul 23, 2019 | 106.48 | 106.48 | 106.25 | 106.46 | 8,183,557 | +0.06(+0.06%) |
Jul 22, 2019 | 106.49 | 106.50 | 106.35 | 106.40 | 5,209,648 | +0.33(+0.31%) |
Jul 19, 2019 | 106.13 | 106.32 | 105.97 | 106.08 | 10,255,502 | -0.16(-0.15%) |
Jul 18, 2019 | 105.94 | 106.35 | 105.72 | 106.24 | 12,085,207 | +0.25(+0.23%) |
Jul 17, 2019 | 105.54 | 106.00 | 105.54 | 105.99 | 7,724,733 | +0.56(+0.53%) |
Jul 16, 2019 | 105.29 | 105.45 | 105.17 | 105.43 | 11,513,588 | -0.22(-0.21%) |
Jul 15, 2019 | 105.59 | 105.71 | 105.50 | 105.66 | 8,990,342 | +0.18(+0.17%) |
Jul 12, 2019 | 105.33 | 105.53 | 105.28 | 105.47 | 7,425,038 | +0.10(+0.10%) |
Jul 11, 2019 | 105.80 | 105.96 | 105.29 | 105.37 | 8,285,921 | -0.63(-0.59%) |
Jul 10, 2019 | 105.89 | 106.14 | 105.83 | 106.00 | 11,145,247 | +0.24(+0.23%) |
Jul 09, 2019 | 105.92 | 105.95 | 105.71 | 105.76 | 18,525,650 | -0.22(-0.21%) |
Jul 08, 2019 | 106.27 | 106.31 | 105.98 | 105.98 | 10,780,475 | -0.15(-0.14%) |
Jul 05, 2019 | 106.31 | 106.40 | 105.71 | 106.13 | 9,205,950 | -0.94(-0.88%) |
Jul 03, 2019 | 106.83 | 107.09 | 106.78 | 107.07 | 8,106,225 | +0.29(+0.27%) |
Jul 02, 2019 | 106.49 | 106.83 | 106.44 | 106.78 | 18,486,772 | +0.29(+0.27%) |