Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 120.02 | 121.33 | 119.69 | 120.77 | 4,440,243 | +1.32(+1.11%) |
Sep 27, 2019 | 120.02 | 120.02 | 118.63 | 119.45 | 4,040,583 | -0.11(-0.09%) |
Sep 26, 2019 | 119.69 | 120.09 | 118.93 | 119.56 | 5,085,166 | +0.56(+0.47%) |
Sep 25, 2019 | 119.11 | 119.50 | 118.49 | 119.00 | 4,089,012 | -0.24(-0.20%) |
Sep 24, 2019 | 120.02 | 120.20 | 118.55 | 119.24 | 5,545,704 | -0.07(-0.06%) |
Sep 23, 2019 | 118.89 | 119.58 | 118.89 | 119.31 | 3,974,842 | +0.64(+0.54%) |
Sep 20, 2019 | 118.92 | 119.59 | 118.47 | 118.67 | 7,679,991 | -0.68(-0.57%) |
Sep 19, 2019 | 119.28 | 119.66 | 118.99 | 119.35 | 3,213,647 | -0.02(-0.02%) |
Sep 18, 2019 | 119.64 | 119.80 | 118.13 | 119.36 | 3,060,113 | -0.18(-0.15%) |
Sep 17, 2019 | 118.89 | 120.08 | 118.49 | 119.54 | 4,571,129 | +0.72(+0.61%) |
Sep 16, 2019 | 120.15 | 120.25 | 118.38 | 118.82 | 3,352,833 | -1.38(-1.14%) |
Sep 13, 2019 | 119.88 | 120.64 | 119.52 | 120.19 | 4,549,941 | -0.75(-0.62%) |
Sep 12, 2019 | 120.46 | 121.82 | 120.46 | 120.94 | 4,707,474 | +0.82(+0.68%) |
Sep 11, 2019 | 119.16 | 120.50 | 118.82 | 120.12 | 5,681,635 | +0.44(+0.37%) |
Sep 10, 2019 | 119.58 | 120.25 | 118.64 | 119.68 | 4,739,525 | -0.48(-0.40%) |
Sep 09, 2019 | 120.16 | 120.40 | 119.30 | 120.16 | 4,611,100 | -0.85(-0.71%) |
Sep 06, 2019 | 120.62 | 121.06 | 119.82 | 121.01 | 3,464,475 | +1.22(+1.02%) |
Sep 05, 2019 | 122.27 | 122.27 | 119.41 | 119.79 | 5,669,805 | -1.95(-1.60%) |
Sep 04, 2019 | 120.56 | 121.76 | 120.08 | 121.74 | 3,659,693 | +1.48(+1.23%) |
Sep 03, 2019 | 119.29 | 120.44 | 118.88 | 120.26 | 3,417,409 | +0.64(+0.53%) |
Aug 30, 2019 | 119.08 | 119.95 | 118.77 | 119.62 | 4,278,594 | +0.62(+0.52%) |
Aug 29, 2019 | 118.64 | 119.37 | 117.69 | 119.00 | 3,480,759 | +0.73(+0.61%) |
Aug 28, 2019 | 117.67 | 118.40 | 117.48 | 118.27 | 4,540,858 | +0.38(+0.32%) |
Aug 27, 2019 | 117.41 | 118.42 | 116.95 | 117.90 | 8,215,932 | +0.89(+0.76%) |
Aug 26, 2019 | 114.45 | 117.01 | 114.25 | 117.00 | 4,519,706 | +3.04(+2.66%) |
Aug 23, 2019 | 115.88 | 116.66 | 113.33 | 113.97 | 4,846,109 | -2.09(-1.80%) |
Aug 22, 2019 | 115.26 | 116.30 | 114.89 | 116.06 | 2,839,507 | +0.28(+0.24%) |
Aug 21, 2019 | 116.28 | 116.92 | 115.15 | 115.78 | 3,356,980 | +0.56(+0.49%) |
Aug 20, 2019 | 116.18 | 116.44 | 115.22 | 115.22 | 3,612,279 | -0.76(-0.66%) |
Aug 19, 2019 | 115.54 | 116.23 | 115.43 | 115.98 | 3,544,792 | +0.71(+0.62%) |
Aug 16, 2019 | 114.97 | 115.76 | 114.29 | 115.27 | 4,125,885 | +0.91(+0.79%) |
Aug 15, 2019 | 113.44 | 114.80 | 113.21 | 114.36 | 4,323,463 | +1.40(+1.24%) |
Aug 14, 2019 | 113.31 | 114.20 | 112.68 | 112.96 | 7,123,668 | -0.71(-0.62%) |
Aug 13, 2019 | 112.23 | 114.06 | 111.93 | 113.67 | 4,764,765 | +0.36(+0.32%) |
Aug 12, 2019 | 112.38 | 113.31 | 111.87 | 113.31 | 3,338,630 | +0.81(+0.72%) |
Aug 09, 2019 | 113.48 | 113.50 | 111.39 | 112.51 | 3,348,395 | -0.76(-0.67%) |
Aug 08, 2019 | 112.07 | 113.51 | 111.11 | 113.27 | 4,231,639 | +1.48(+1.32%) |
Aug 07, 2019 | 110.58 | 112.28 | 109.03 | 111.79 | 7,028,466 | +1.16(+1.05%) |
Aug 06, 2019 | 109.17 | 111.11 | 108.82 | 110.63 | 7,153,843 | +1.79(+1.65%) |
Aug 05, 2019 | 112.29 | 112.99 | 108.38 | 108.83 | 7,078,032 | -3.08(-2.75%) |
Aug 02, 2019 | 111.20 | 112.70 | 110.67 | 111.91 | 6,370,455 | +0.68(+0.61%) |
Aug 01, 2019 | 112.82 | 113.21 | 110.91 | 111.23 | 7,086,083 | -0.59(-0.52%) |
Jul 31, 2019 | 114.15 | 114.15 | 110.44 | 111.82 | 6,580,806 | -2.34(-2.05%) |
Jul 30, 2019 | 114.91 | 115.55 | 113.93 | 114.15 | 3,849,048 | -0.92(-0.80%) |
Jul 29, 2019 | 115.05 | 115.53 | 114.77 | 115.07 | 5,181,836 | +0.27(+0.24%) |
Jul 26, 2019 | 113.24 | 114.97 | 112.60 | 114.80 | 5,236,226 | +1.95(+1.73%) |
Jul 25, 2019 | 112.53 | 113.31 | 112.32 | 112.85 | 3,812,220 | -0.19(-0.17%) |
Jul 24, 2019 | 114.78 | 114.78 | 112.53 | 113.04 | 5,337,443 | -1.34(-1.17%) |
Jul 23, 2019 | 114.72 | 115.69 | 114.09 | 114.38 | 4,738,825 | +0.40(+0.35%) |
Jul 22, 2019 | 114.16 | 114.44 | 113.41 | 113.98 | 5,043,094 | +0.17(+0.15%) |
Jul 19, 2019 | 116.51 | 116.52 | 113.74 | 113.81 | 5,740,417 | -2.44(-2.10%) |
Jul 18, 2019 | 116.02 | 116.53 | 115.06 | 116.25 | 4,227,664 | +0.09(+0.07%) |
Jul 17, 2019 | 117.16 | 117.48 | 115.89 | 116.17 | 4,692,282 | -0.89(-0.76%) |
Jul 16, 2019 | 117.30 | 118.32 | 116.40 | 117.06 | 4,594,596 | -0.31(-0.26%) |
Jul 15, 2019 | 116.88 | 117.37 | 115.96 | 117.36 | 3,518,120 | +0.76(+0.65%) |
Jul 12, 2019 | 117.23 | 117.61 | 116.02 | 116.60 | 5,122,037 | -0.94(-0.80%) |
Jul 11, 2019 | 117.42 | 117.88 | 116.66 | 117.54 | 4,508,454 | -0.05(-0.05%) |
Jul 10, 2019 | 115.83 | 117.64 | 115.37 | 117.59 | 7,019,811 | +2.34(+2.03%) |
Jul 09, 2019 | 116.36 | 116.71 | 114.36 | 115.25 | 9,410,835 | -0.72(-0.62%) |
Jul 08, 2019 | 116.44 | 116.70 | 115.52 | 115.97 | 6,690,079 | -0.40(-0.35%) |
Jul 05, 2019 | 116.26 | 116.79 | 115.09 | 116.38 | 3,836,012 | -0.85(-0.72%) |
Jul 03, 2019 | 116.34 | 117.31 | 116.16 | 117.22 | 3,268,040 | +1.36(+1.18%) |
Jul 02, 2019 | 115.56 | 116.05 | 114.91 | 115.86 | 3,695,794 | +0.89(+0.78%) |