Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 120.06 | 121.38 | 119.74 | 120.82 | 4,438,479 | +1.32(+1.11%) |
Sep 27, 2019 | 120.06 | 120.06 | 118.68 | 119.50 | 4,038,977 | -0.11(-0.09%) |
Sep 26, 2019 | 119.74 | 120.14 | 118.98 | 119.61 | 5,083,145 | +0.56(+0.47%) |
Sep 25, 2019 | 119.16 | 119.55 | 118.54 | 119.05 | 4,087,387 | -0.24(-0.20%) |
Sep 24, 2019 | 120.07 | 120.25 | 118.60 | 119.29 | 5,543,501 | -0.07(-0.06%) |
Sep 23, 2019 | 118.94 | 119.63 | 118.94 | 119.36 | 3,973,263 | +0.64(+0.54%) |
Sep 20, 2019 | 118.97 | 119.64 | 118.51 | 118.72 | 7,676,940 | -0.68(-0.57%) |
Sep 19, 2019 | 119.33 | 119.71 | 119.04 | 119.39 | 3,212,370 | -0.02(-0.02%) |
Sep 18, 2019 | 119.68 | 119.85 | 118.18 | 119.41 | 3,058,897 | -0.18(-0.15%) |
Sep 17, 2019 | 118.94 | 120.12 | 118.54 | 119.59 | 4,569,313 | +0.72(+0.61%) |
Sep 16, 2019 | 120.19 | 120.29 | 118.42 | 118.86 | 3,351,501 | -1.37(-1.14%) |
Sep 13, 2019 | 119.92 | 120.69 | 119.57 | 120.24 | 4,548,133 | -0.75(-0.62%) |
Sep 12, 2019 | 120.50 | 121.87 | 120.50 | 120.99 | 4,705,604 | +0.82(+0.68%) |
Sep 11, 2019 | 119.21 | 120.55 | 118.86 | 120.17 | 5,679,377 | +0.44(+0.37%) |
Sep 10, 2019 | 119.62 | 120.30 | 118.69 | 119.73 | 4,737,642 | -0.48(-0.40%) |
Sep 09, 2019 | 120.20 | 120.45 | 119.35 | 120.20 | 4,609,268 | -0.86(-0.71%) |
Sep 06, 2019 | 120.67 | 121.10 | 119.87 | 121.06 | 3,463,099 | +1.22(+1.02%) |
Sep 05, 2019 | 122.32 | 122.32 | 119.45 | 119.83 | 5,667,552 | -1.95(-1.60%) |
Sep 04, 2019 | 120.61 | 121.81 | 120.12 | 121.79 | 3,658,239 | +1.48(+1.23%) |
Sep 03, 2019 | 119.33 | 120.49 | 118.92 | 120.31 | 3,416,052 | +0.64(+0.53%) |
Aug 30, 2019 | 119.12 | 120.00 | 118.82 | 119.67 | 4,276,894 | +0.62(+0.52%) |
Aug 29, 2019 | 118.69 | 119.41 | 117.73 | 119.05 | 3,479,377 | +0.73(+0.61%) |
Aug 28, 2019 | 117.72 | 118.45 | 117.52 | 118.32 | 4,539,054 | +0.38(+0.32%) |
Aug 27, 2019 | 117.45 | 118.47 | 117.00 | 117.94 | 8,212,668 | +0.89(+0.76%) |
Aug 26, 2019 | 114.50 | 117.06 | 114.29 | 117.05 | 4,517,911 | +3.04(+2.66%) |
Aug 23, 2019 | 115.92 | 116.71 | 113.38 | 114.01 | 4,844,184 | -2.09(-1.80%) |
Aug 22, 2019 | 115.31 | 116.34 | 114.93 | 116.11 | 2,838,379 | +0.28(+0.24%) |
Aug 21, 2019 | 116.33 | 116.96 | 115.20 | 115.83 | 3,355,647 | +0.56(+0.49%) |
Aug 20, 2019 | 116.23 | 116.49 | 115.27 | 115.27 | 3,610,844 | -0.76(-0.66%) |
Aug 19, 2019 | 115.59 | 116.27 | 115.48 | 116.03 | 3,543,384 | +0.71(+0.61%) |
Aug 16, 2019 | 115.02 | 115.81 | 114.34 | 115.32 | 4,124,246 | +0.91(+0.80%) |
Aug 15, 2019 | 113.48 | 114.85 | 113.25 | 114.41 | 4,321,745 | +1.40(+1.24%) |
Aug 14, 2019 | 113.36 | 114.24 | 112.73 | 113.01 | 7,120,838 | -0.71(-0.62%) |
Aug 13, 2019 | 112.27 | 114.11 | 111.97 | 113.72 | 4,762,872 | +0.36(+0.32%) |
Aug 12, 2019 | 112.42 | 113.36 | 111.91 | 113.36 | 3,337,304 | +0.81(+0.72%) |
Aug 09, 2019 | 113.52 | 113.55 | 111.43 | 112.55 | 3,347,065 | -0.76(-0.67%) |
Aug 08, 2019 | 112.11 | 113.56 | 111.15 | 113.31 | 4,229,958 | +1.48(+1.32%) |
Aug 07, 2019 | 110.63 | 112.33 | 109.08 | 111.83 | 7,025,674 | +1.16(+1.05%) |
Aug 06, 2019 | 109.21 | 111.15 | 108.86 | 110.67 | 7,151,001 | +1.79(+1.65%) |
Aug 05, 2019 | 112.33 | 113.03 | 108.42 | 108.88 | 7,075,220 | -3.08(-2.75%) |
Aug 02, 2019 | 111.24 | 112.75 | 110.72 | 111.96 | 6,367,925 | +0.68(+0.61%) |
Aug 01, 2019 | 112.87 | 113.25 | 110.95 | 111.28 | 7,083,268 | -0.59(-0.52%) |
Jul 31, 2019 | 114.20 | 114.20 | 110.49 | 111.86 | 6,578,192 | -2.34(-2.05%) |
Jul 30, 2019 | 114.95 | 115.60 | 113.98 | 114.20 | 3,847,519 | -0.92(-0.80%) |
Jul 29, 2019 | 115.09 | 115.58 | 114.81 | 115.12 | 5,179,777 | +0.27(+0.24%) |
Jul 26, 2019 | 113.29 | 115.02 | 112.65 | 114.85 | 5,234,145 | +1.95(+1.73%) |
Jul 25, 2019 | 112.58 | 113.36 | 112.37 | 112.89 | 3,810,706 | -0.19(-0.17%) |
Jul 24, 2019 | 114.83 | 114.83 | 112.57 | 113.09 | 5,335,323 | -1.34(-1.17%) |
Jul 23, 2019 | 114.77 | 115.74 | 114.14 | 114.43 | 4,736,943 | +0.40(+0.35%) |
Jul 22, 2019 | 114.21 | 114.49 | 113.45 | 114.02 | 5,041,091 | +0.17(+0.15%) |
Jul 19, 2019 | 116.55 | 116.57 | 113.79 | 113.86 | 5,738,136 | -2.44(-2.10%) |
Jul 18, 2019 | 116.06 | 116.58 | 115.11 | 116.30 | 4,225,985 | +0.09(+0.08%) |
Jul 17, 2019 | 117.21 | 117.52 | 115.94 | 116.21 | 4,690,418 | -0.89(-0.76%) |
Jul 16, 2019 | 117.35 | 118.36 | 116.45 | 117.10 | 4,592,771 | -0.31(-0.26%) |
Jul 15, 2019 | 116.93 | 117.42 | 116.01 | 117.41 | 3,516,723 | +0.76(+0.65%) |
Jul 12, 2019 | 117.28 | 117.66 | 116.06 | 116.65 | 5,120,002 | -0.94(-0.80%) |
Jul 11, 2019 | 117.46 | 117.93 | 116.71 | 117.58 | 4,506,663 | -0.05(-0.05%) |
Jul 10, 2019 | 115.88 | 117.68 | 115.42 | 117.64 | 7,017,023 | +2.34(+2.03%) |
Jul 09, 2019 | 116.40 | 116.75 | 114.41 | 115.30 | 9,407,097 | -0.72(-0.62%) |
Jul 08, 2019 | 116.49 | 116.75 | 115.56 | 116.02 | 6,687,421 | -0.40(-0.35%) |
Jul 05, 2019 | 116.31 | 116.83 | 115.13 | 116.42 | 3,834,488 | -0.85(-0.72%) |
Jul 03, 2019 | 116.39 | 117.36 | 116.20 | 117.27 | 3,266,742 | +1.36(+1.18%) |
Jul 02, 2019 | 115.61 | 116.10 | 114.96 | 115.91 | 3,694,326 | +0.89(+0.78%) |