Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.06 | 115.96 | 114.66 | 115.05 | 1,516,260 | -0.01(-0.01%) |
Sep 27, 2019 | 115.91 | 116.22 | 114.65 | 115.06 | 956,458 | -0.82(-0.71%) |
Sep 26, 2019 | 115.82 | 116.30 | 115.03 | 115.89 | 1,048,788 | +0.52(+0.45%) |
Sep 25, 2019 | 115.39 | 116.53 | 114.72 | 115.37 | 1,150,294 | -0.28(-0.24%) |
Sep 24, 2019 | 113.97 | 116.04 | 113.86 | 115.64 | 1,661,570 | +2.12(+1.87%) |
Sep 23, 2019 | 113.90 | 114.90 | 113.45 | 113.52 | 1,234,352 | -0.23(-0.20%) |
Sep 20, 2019 | 112.99 | 114.48 | 112.66 | 113.76 | 2,079,201 | +0.42(+0.37%) |
Sep 19, 2019 | 113.26 | 113.64 | 111.85 | 113.34 | 1,363,785 | +0.80(+0.71%) |
Sep 18, 2019 | 113.56 | 113.56 | 111.92 | 112.54 | 1,492,711 | -0.22(-0.20%) |
Sep 17, 2019 | 112.14 | 113.20 | 112.05 | 112.77 | 1,139,839 | +0.72(+0.64%) |
Sep 16, 2019 | 112.80 | 112.80 | 111.52 | 112.04 | 754,961 | -0.22(-0.20%) |
Sep 13, 2019 | 112.52 | 112.98 | 111.79 | 112.27 | 1,136,239 | -0.50(-0.44%) |
Sep 12, 2019 | 113.41 | 114.20 | 112.40 | 112.77 | 1,368,497 | +0.47(+0.42%) |
Sep 11, 2019 | 111.74 | 113.20 | 110.67 | 112.29 | 1,252,730 | +0.39(+0.35%) |
Sep 10, 2019 | 112.70 | 112.92 | 110.56 | 111.90 | 1,319,420 | -1.42(-1.25%) |
Sep 09, 2019 | 115.85 | 116.10 | 112.80 | 113.32 | 1,553,897 | -3.09(-2.66%) |
Sep 06, 2019 | 117.27 | 118.26 | 115.69 | 116.41 | 1,240,437 | -0.77(-0.66%) |
Sep 05, 2019 | 118.27 | 118.80 | 116.28 | 117.18 | 1,397,069 | -2.06(-1.72%) |
Sep 04, 2019 | 119.77 | 120.30 | 118.27 | 119.24 | 1,149,795 | -0.69(-0.58%) |
Sep 03, 2019 | 118.88 | 120.03 | 117.93 | 119.93 | 1,183,411 | +2.02(+1.71%) |
Aug 30, 2019 | 117.78 | 118.36 | 117.16 | 117.91 | 853,124 | +0.39(+0.33%) |
Aug 29, 2019 | 117.29 | 117.57 | 116.21 | 117.53 | 716,785 | +0.80(+0.68%) |
Aug 28, 2019 | 116.32 | 117.42 | 116.01 | 116.73 | 1,075,223 | +0.87(+0.75%) |
Aug 27, 2019 | 115.92 | 116.79 | 115.69 | 115.86 | 984,412 | +0.32(+0.28%) |
Aug 26, 2019 | 114.23 | 115.58 | 113.91 | 115.53 | 487,083 | +1.80(+1.58%) |
Aug 23, 2019 | 115.16 | 116.59 | 113.21 | 113.74 | 1,093,696 | -1.75(-1.52%) |
Aug 22, 2019 | 114.89 | 115.80 | 114.10 | 115.49 | 787,957 | +0.60(+0.52%) |
Aug 21, 2019 | 114.17 | 114.97 | 113.87 | 114.89 | 733,456 | +0.41(+0.36%) |
Aug 20, 2019 | 115.00 | 115.19 | 114.14 | 114.48 | 766,864 | -0.35(-0.31%) |
Aug 19, 2019 | 115.16 | 115.49 | 114.22 | 114.83 | 970,267 | -0.21(-0.19%) |
Aug 16, 2019 | 115.29 | 116.05 | 114.29 | 115.04 | 1,153,732 | -0.26(-0.23%) |
Aug 15, 2019 | 112.36 | 115.64 | 112.25 | 115.30 | 1,085,776 | +3.06(+2.72%) |
Aug 14, 2019 | 113.47 | 114.34 | 111.74 | 112.25 | 1,273,874 | -0.58(-0.52%) |
Aug 13, 2019 | 113.17 | 113.86 | 112.09 | 112.83 | 959,548 | -0.63(-0.56%) |
Aug 12, 2019 | 111.85 | 113.77 | 111.71 | 113.46 | 1,258,997 | +1.82(+1.63%) |
Aug 09, 2019 | 110.89 | 112.34 | 110.35 | 111.64 | 831,529 | +1.06(+0.95%) |
Aug 08, 2019 | 109.14 | 111.09 | 108.75 | 110.59 | 909,068 | +1.35(+1.24%) |
Aug 07, 2019 | 108.44 | 109.98 | 107.36 | 109.24 | 1,136,994 | +0.95(+0.88%) |
Aug 06, 2019 | 106.51 | 108.54 | 105.55 | 108.29 | 1,226,481 | +1.88(+1.77%) |
Aug 05, 2019 | 108.17 | 108.74 | 105.71 | 106.41 | 1,223,360 | -1.76(-1.63%) |
Aug 02, 2019 | 108.20 | 109.00 | 107.34 | 108.17 | 1,253,394 | +0.25(+0.23%) |
Aug 01, 2019 | 104.79 | 108.46 | 104.40 | 107.92 | 1,807,503 | +2.07(+1.95%) |
Jul 31, 2019 | 105.99 | 107.15 | 105.11 | 105.85 | 1,210,347 | -0.30(-0.29%) |
Jul 30, 2019 | 106.36 | 107.20 | 105.67 | 106.16 | 716,082 | -0.18(-0.17%) |
Jul 29, 2019 | 106.52 | 106.61 | 105.62 | 106.34 | 830,616 | +0.20(+0.19%) |
Jul 26, 2019 | 104.98 | 106.20 | 104.64 | 106.14 | 691,378 | +1.14(+1.08%) |
Jul 25, 2019 | 105.33 | 106.30 | 104.68 | 105.00 | 720,372 | -0.14(-0.13%) |
Jul 24, 2019 | 105.86 | 105.86 | 104.38 | 105.14 | 837,884 | -0.42(-0.40%) |
Jul 23, 2019 | 106.09 | 106.17 | 105.24 | 105.57 | 975,240 | -0.70(-0.66%) |
Jul 22, 2019 | 106.75 | 106.81 | 105.47 | 106.27 | 674,911 | +0.23(+0.22%) |
Jul 19, 2019 | 108.01 | 108.19 | 105.99 | 106.04 | 960,946 | -2.09(-1.94%) |
Jul 18, 2019 | 107.30 | 108.20 | 106.82 | 108.13 | 857,527 | +1.07(+1.00%) |
Jul 17, 2019 | 107.34 | 107.96 | 107.00 | 107.06 | 975,126 | +0.30(+0.28%) |
Jul 16, 2019 | 106.49 | 107.25 | 105.39 | 106.76 | 1,278,090 | -0.20(-0.19%) |
Jul 15, 2019 | 106.59 | 107.64 | 105.87 | 106.96 | 1,266,111 | -0.60(-0.56%) |
Jul 12, 2019 | 108.17 | 108.42 | 106.87 | 107.56 | 1,188,008 | -0.77(-0.72%) |
Jul 11, 2019 | 109.22 | 109.67 | 107.70 | 108.33 | 1,133,234 | -1.14(-1.04%) |
Jul 10, 2019 | 109.21 | 110.02 | 108.69 | 109.48 | 842,462 | +0.39(+0.35%) |
Jul 09, 2019 | 109.07 | 109.33 | 108.26 | 109.09 | 1,233,598 | +0.25(+0.23%) |
Jul 08, 2019 | 108.98 | 109.28 | 108.36 | 108.84 | 747,093 | +0.06(+0.05%) |
Jul 05, 2019 | 108.51 | 108.92 | 106.39 | 108.78 | 857,933 | -0.43(-0.40%) |
Jul 03, 2019 | 108.61 | 109.60 | 108.54 | 109.22 | 632,715 | +1.06(+0.98%) |
Jul 02, 2019 | 106.98 | 108.51 | 106.98 | 108.16 | 885,339 | +1.43(+1.34%) |