Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 111.10 | 111.18 | 110.16 | 110.29 | 2,524,304 | -0.29(-0.26%) |
Sep 27, 2019 | 111.08 | 111.54 | 110.01 | 110.58 | 3,121,850 | -0.30(-0.27%) |
Sep 26, 2019 | 111.25 | 111.92 | 110.81 | 110.88 | 3,710,855 | -0.20(-0.18%) |
Sep 25, 2019 | 109.90 | 111.37 | 109.15 | 111.07 | 2,962,582 | +0.45(+0.40%) |
Sep 24, 2019 | 110.86 | 112.08 | 109.58 | 110.62 | 5,501,987 | +0.37(+0.34%) |
Sep 23, 2019 | 108.50 | 110.42 | 108.25 | 110.25 | 5,580,734 | +1.34(+1.23%) |
Sep 20, 2019 | 109.87 | 110.25 | 108.51 | 108.91 | 5,729,452 | -0.92(-0.84%) |
Sep 19, 2019 | 110.59 | 111.44 | 109.65 | 109.83 | 2,138,695 | -0.88(-0.80%) |
Sep 18, 2019 | 110.58 | 110.77 | 109.53 | 110.72 | 3,095,869 | -0.29(-0.26%) |
Sep 17, 2019 | 109.93 | 111.08 | 109.56 | 111.01 | 3,298,813 | +1.31(+1.20%) |
Sep 16, 2019 | 110.16 | 110.44 | 108.80 | 109.69 | 4,590,824 | -1.45(-1.31%) |
Sep 13, 2019 | 111.18 | 111.86 | 110.30 | 111.14 | 4,226,601 | +0.17(+0.15%) |
Sep 12, 2019 | 110.96 | 112.29 | 110.75 | 110.98 | 4,004,111 | +0.95(+0.87%) |
Sep 11, 2019 | 109.21 | 110.12 | 108.86 | 110.03 | 3,939,705 | +0.64(+0.59%) |
Sep 10, 2019 | 111.52 | 111.52 | 108.44 | 109.38 | 6,645,078 | -2.43(-2.18%) |
Sep 09, 2019 | 113.02 | 113.21 | 111.44 | 111.82 | 5,722,651 | -0.25(-0.22%) |
Sep 06, 2019 | 112.95 | 113.00 | 111.89 | 112.07 | 4,882,201 | -0.45(-0.40%) |
Sep 05, 2019 | 111.42 | 113.41 | 111.42 | 112.52 | 5,642,372 | +2.12(+1.92%) |
Sep 04, 2019 | 110.42 | 110.71 | 109.84 | 110.40 | 4,048,320 | +0.75(+0.68%) |
Sep 03, 2019 | 111.76 | 112.15 | 109.58 | 109.65 | 3,430,835 | -2.58(-2.30%) |
Aug 30, 2019 | 113.26 | 113.44 | 111.72 | 112.24 | 2,537,676 | -0.34(-0.31%) |
Aug 29, 2019 | 112.32 | 113.01 | 111.85 | 112.58 | 2,039,084 | +1.54(+1.39%) |
Aug 28, 2019 | 109.12 | 111.25 | 109.07 | 111.04 | 2,502,412 | +1.25(+1.14%) |
Aug 27, 2019 | 111.04 | 111.28 | 108.95 | 109.79 | 3,373,858 | -0.73(-0.66%) |
Aug 26, 2019 | 110.33 | 110.90 | 109.45 | 110.52 | 3,400,375 | +0.72(+0.65%) |
Aug 23, 2019 | 113.76 | 113.80 | 109.15 | 109.80 | 5,148,174 | -4.20(-3.69%) |
Aug 22, 2019 | 114.98 | 115.35 | 113.54 | 114.01 | 2,490,347 | -0.21(-0.19%) |
Aug 21, 2019 | 114.22 | 114.75 | 113.75 | 114.22 | 3,161,909 | +1.01(+0.89%) |
Aug 20, 2019 | 115.28 | 115.42 | 113.14 | 113.22 | 3,905,531 | -2.78(-2.40%) |
Aug 19, 2019 | 117.58 | 117.63 | 115.94 | 115.99 | 3,524,851 | -0.21(-0.18%) |
Aug 16, 2019 | 115.16 | 116.32 | 114.40 | 116.21 | 2,513,117 | +2.10(+1.84%) |
Aug 15, 2019 | 114.36 | 114.69 | 112.95 | 114.11 | 3,251,405 | -0.25(-0.22%) |
Aug 14, 2019 | 115.95 | 116.86 | 113.88 | 114.36 | 6,033,480 | -3.42(-2.91%) |
Aug 13, 2019 | 115.49 | 117.95 | 114.23 | 117.78 | 3,445,621 | +2.21(+1.91%) |
Aug 12, 2019 | 116.54 | 117.22 | 115.44 | 115.57 | 2,825,559 | -2.07(-1.76%) |
Aug 09, 2019 | 117.09 | 118.18 | 116.29 | 117.64 | 2,293,153 | +0.82(+0.70%) |
Aug 08, 2019 | 115.48 | 117.21 | 115.34 | 116.82 | 3,191,964 | +1.63(+1.42%) |
Aug 07, 2019 | 112.75 | 115.48 | 112.10 | 115.19 | 3,400,638 | +0.92(+0.81%) |
Aug 06, 2019 | 112.88 | 114.55 | 112.70 | 114.27 | 3,750,415 | +5.13(+4.70%) |
Aug 05, 2019 | 114.19 | 114.76 | 112.03 | 109.14 | 6,301,624 | -6.77(-5.84%) |
Aug 02, 2019 | 115.55 | 116.47 | 114.76 | 115.91 | 3,505,580 | +0.20(+0.18%) |
Aug 01, 2019 | 115.41 | 117.61 | 115.17 | 115.70 | 4,815,206 | -0.26(-0.23%) |
Jul 31, 2019 | 117.98 | 118.04 | 115.27 | 115.97 | 3,454,460 | -1.96(-1.66%) |
Jul 30, 2019 | 118.02 | 118.33 | 117.77 | 117.92 | 1,690,531 | -0.67(-0.57%) |
Jul 29, 2019 | 118.33 | 118.85 | 117.99 | 118.59 | 1,962,120 | +0.38(+0.32%) |
Jul 26, 2019 | 118.56 | 118.94 | 117.77 | 118.21 | 4,543,087 | -0.35(-0.29%) |
Jul 25, 2019 | 119.17 | 119.53 | 117.95 | 118.56 | 2,856,571 | -0.75(-0.63%) |
Jul 24, 2019 | 119.08 | 119.56 | 118.22 | 119.30 | 3,891,286 | -0.23(-0.19%) |
Jul 23, 2019 | 117.84 | 120.27 | 117.82 | 119.54 | 4,348,991 | +2.05(+1.75%) |
Jul 22, 2019 | 116.32 | 117.50 | 116.27 | 117.49 | 5,190,501 | +1.10(+0.95%) |
Jul 19, 2019 | 118.23 | 119.35 | 115.44 | 116.39 | 8,385,636 | -3.34(-2.79%) |
Jul 18, 2019 | 118.13 | 120.37 | 118.10 | 119.72 | 3,783,678 | +1.23(+1.04%) |
Jul 17, 2019 | 119.37 | 119.95 | 118.43 | 118.49 | 2,411,823 | -0.91(-0.77%) |
Jul 16, 2019 | 120.49 | 120.60 | 119.16 | 119.41 | 2,932,118 | -0.48(-0.40%) |
Jul 15, 2019 | 119.58 | 119.98 | 119.13 | 119.88 | 2,526,611 | +0.57(+0.48%) |
Jul 12, 2019 | 118.93 | 119.35 | 118.30 | 119.31 | 1,758,206 | +0.63(+0.53%) |
Jul 11, 2019 | 118.40 | 119.06 | 117.90 | 118.68 | 3,138,112 | +0.36(+0.31%) |
Jul 10, 2019 | 118.61 | 119.74 | 118.14 | 118.32 | 2,931,947 | +0.92(+0.79%) |
Jul 09, 2019 | 115.87 | 117.52 | 115.79 | 117.39 | 2,399,366 | +0.98(+0.84%) |
Jul 08, 2019 | 116.54 | 116.77 | 116.22 | 116.41 | 3,573,919 | -0.51(-0.44%) |
Jul 05, 2019 | 117.61 | 117.66 | 115.91 | 116.93 | 4,001,918 | -0.43(-0.37%) |
Jul 03, 2019 | 116.75 | 117.53 | 116.50 | 117.36 | 3,983,472 | +1.07(+0.92%) |
Jul 02, 2019 | 115.99 | 116.50 | 115.82 | 116.28 | 4,385,575 | +0.17(+0.14%) |