Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.61 | 117.31 | 115.53 | 117.04 | 1,807,541 | +1.38(+1.19%) |
Sep 27, 2019 | 116.94 | 117.84 | 114.86 | 115.66 | 1,820,806 | -1.53(-1.30%) |
Sep 26, 2019 | 115.41 | 118.08 | 114.08 | 117.19 | 1,902,018 | +1.79(+1.55%) |
Sep 25, 2019 | 112.51 | 115.66 | 111.16 | 115.41 | 1,751,968 | +2.72(+2.41%) |
Sep 24, 2019 | 113.55 | 114.41 | 111.36 | 112.69 | 2,279,822 | -0.65(-0.57%) |
Sep 23, 2019 | 114.80 | 115.63 | 113.21 | 113.34 | 2,697,296 | -1.63(-1.42%) |
Sep 20, 2019 | 115.93 | 116.23 | 112.86 | 114.97 | 27,968,208 | -0.70(-0.61%) |
Sep 19, 2019 | 113.86 | 116.73 | 113.62 | 115.67 | 3,323,132 | +1.35(+1.18%) |
Sep 18, 2019 | 114.91 | 116.05 | 112.81 | 114.32 | 7,797,103 | +6.25(+5.78%) |
Sep 17, 2019 | 107.01 | 108.85 | 105.42 | 108.08 | 789,883 | +0.76(+0.71%) |
Sep 16, 2019 | 105.98 | 110.18 | 104.95 | 107.31 | 1,236,209 | +1.22(+1.15%) |
Sep 13, 2019 | 108.16 | 108.24 | 105.39 | 106.09 | 1,008,224 | -2.48(-2.28%) |
Sep 12, 2019 | 107.11 | 108.85 | 105.47 | 108.57 | 696,042 | +1.43(+1.34%) |
Sep 11, 2019 | 106.13 | 107.24 | 104.55 | 107.13 | 732,461 | +1.24(+1.17%) |
Sep 10, 2019 | 110.78 | 110.99 | 105.19 | 105.89 | 1,019,672 | -5.71(-5.11%) |
Sep 09, 2019 | 113.01 | 113.32 | 110.78 | 111.60 | 621,713 | -0.84(-0.74%) |
Sep 06, 2019 | 112.93 | 112.93 | 111.64 | 112.43 | 694,543 | -0.08(-0.07%) |
Sep 05, 2019 | 113.27 | 113.95 | 111.67 | 112.51 | 612,533 | +0.39(+0.35%) |
Sep 04, 2019 | 111.13 | 112.68 | 110.83 | 112.12 | 951,722 | +1.94(+1.76%) |
Sep 03, 2019 | 109.71 | 110.48 | 108.22 | 110.18 | 747,290 | +0.49(+0.45%) |
Aug 30, 2019 | 109.72 | 110.64 | 107.88 | 109.69 | 1,158,273 | +0.76(+0.70%) |
Aug 29, 2019 | 107.91 | 109.45 | 107.91 | 108.93 | 808,906 | +2.82(+2.66%) |
Aug 28, 2019 | 106.50 | 106.83 | 105.89 | 106.11 | 619,422 | -0.81(-0.75%) |
Aug 27, 2019 | 108.00 | 108.24 | 106.83 | 106.92 | 844,399 | -0.18(-0.17%) |
Aug 26, 2019 | 108.41 | 108.41 | 106.28 | 107.10 | 635,401 | +0.51(+0.48%) |
Aug 23, 2019 | 109.42 | 109.89 | 106.13 | 106.58 | 537,017 | -3.79(-3.44%) |
Aug 22, 2019 | 109.85 | 111.73 | 109.24 | 110.38 | 536,286 | +0.61(+0.55%) |
Aug 21, 2019 | 108.72 | 110.54 | 108.33 | 109.77 | 343,174 | +2.04(+1.89%) |
Aug 20, 2019 | 108.55 | 109.32 | 107.61 | 107.73 | 392,080 | -0.55(-0.51%) |
Aug 19, 2019 | 107.38 | 109.78 | 107.07 | 108.28 | 763,757 | +2.48(+2.35%) |
Aug 16, 2019 | 103.53 | 106.37 | 103.32 | 105.80 | 530,041 | +2.81(+2.73%) |
Aug 15, 2019 | 104.11 | 104.84 | 102.64 | 102.99 | 540,500 | -1.22(-1.17%) |
Aug 14, 2019 | 104.89 | 106.17 | 103.95 | 104.21 | 583,414 | -3.16(-2.95%) |
Aug 13, 2019 | 106.11 | 108.59 | 105.03 | 107.38 | 740,940 | +0.94(+0.88%) |
Aug 12, 2019 | 107.99 | 108.35 | 106.03 | 106.44 | 505,855 | -2.25(-2.07%) |
Aug 09, 2019 | 106.03 | 109.27 | 105.18 | 108.68 | 770,095 | +1.92(+1.80%) |
Aug 08, 2019 | 104.16 | 107.11 | 103.73 | 106.76 | 1,543,957 | +3.84(+3.73%) |
Aug 07, 2019 | 101.09 | 103.40 | 100.40 | 102.92 | 669,423 | +0.29(+0.29%) |
Aug 06, 2019 | 102.33 | 103.49 | 102.14 | 102.63 | 848,915 | +0.77(+0.75%) |
Aug 05, 2019 | 105.80 | 105.94 | 101.22 | 101.86 | 1,032,759 | -8.34(-7.57%) |
Aug 02, 2019 | 111.25 | 111.42 | 107.78 | 110.21 | 839,663 | -2.07(-1.84%) |
Aug 01, 2019 | 112.25 | 114.45 | 111.59 | 112.27 | 1,385,670 | +0.34(+0.30%) |
Jul 31, 2019 | 109.13 | 113.41 | 109.13 | 111.93 | 1,164,149 | +4.34(+4.03%) |
Jul 30, 2019 | 106.63 | 107.96 | 106.20 | 107.59 | 1,446,943 | +0.64(+0.59%) |
Jul 29, 2019 | 108.36 | 108.48 | 106.66 | 106.96 | 743,797 | -1.45(-1.34%) |
Jul 26, 2019 | 109.53 | 109.87 | 108.33 | 108.41 | 441,683 | +0.22(+0.20%) |
Jul 25, 2019 | 107.04 | 108.45 | 106.53 | 108.19 | 445,432 | +0.58(+0.54%) |
Jul 24, 2019 | 107.24 | 108.04 | 106.88 | 107.61 | 640,589 | -0.06(-0.05%) |
Jul 23, 2019 | 106.85 | 107.72 | 106.24 | 107.67 | 617,855 | +1.28(+1.20%) |
Jul 22, 2019 | 107.27 | 107.55 | 106.32 | 106.39 | 616,686 | -0.19(-0.18%) |
Jul 19, 2019 | 107.03 | 108.51 | 106.58 | 106.58 | 653,552 | +0.09(+0.09%) |
Jul 18, 2019 | 107.22 | 107.44 | 105.48 | 106.48 | 1,171,341 | -1.01(-0.94%) |
Jul 17, 2019 | 108.12 | 108.56 | 107.40 | 107.50 | 686,850 | -0.83(-0.77%) |
Jul 16, 2019 | 109.48 | 109.81 | 108.04 | 108.33 | 915,834 | -1.48(-1.35%) |
Jul 15, 2019 | 110.09 | 110.33 | 108.94 | 109.81 | 1,040,720 | -0.28(-0.26%) |
Jul 12, 2019 | 107.75 | 110.21 | 107.65 | 110.09 | 691,661 | +2.51(+2.33%) |
Jul 11, 2019 | 106.75 | 107.84 | 105.28 | 107.58 | 697,530 | +1.05(+0.99%) |
Jul 10, 2019 | 107.18 | 107.77 | 105.83 | 106.53 | 873,818 | -0.28(-0.27%) |
Jul 09, 2019 | 103.85 | 107.15 | 103.53 | 106.82 | 1,310,070 | +2.24(+2.14%) |
Jul 08, 2019 | 107.13 | 107.13 | 104.31 | 104.58 | 759,815 | -3.21(-2.98%) |
Jul 05, 2019 | 107.25 | 107.92 | 106.60 | 107.79 | 681,526 | +0.24(+0.22%) |
Jul 03, 2019 | 107.00 | 108.31 | 106.84 | 107.56 | 646,584 | +0.77(+0.72%) |
Jul 02, 2019 | 106.64 | 107.27 | 106.25 | 106.79 | 769,368 | +0.27(+0.26%) |