Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 119.85 | 120.07 | 118.00 | 118.10 | 1,658,008 | -1.75(-1.46%) |
Sep 27, 2019 | 118.34 | 119.88 | 118.21 | 119.85 | 1,785,817 | +1.77(+1.50%) |
Sep 26, 2019 | 117.09 | 118.12 | 116.67 | 118.08 | 1,248,437 | +1.41(+1.21%) |
Sep 25, 2019 | 117.15 | 117.96 | 116.57 | 116.67 | 1,290,776 | -0.18(-0.16%) |
Sep 24, 2019 | 117.43 | 117.90 | 115.89 | 116.85 | 1,464,623 | -0.72(-0.61%) |
Sep 23, 2019 | 115.65 | 118.62 | 114.66 | 117.57 | 1,695,513 | -0.07(-0.06%) |
Sep 20, 2019 | 118.05 | 119.78 | 117.61 | 117.64 | 2,815,133 | +0.32(+0.27%) |
Sep 19, 2019 | 118.42 | 118.75 | 117.28 | 117.32 | 1,294,805 | -0.91(-0.77%) |
Sep 18, 2019 | 117.61 | 118.76 | 116.91 | 118.23 | 1,655,765 | +1.25(+1.07%) |
Sep 17, 2019 | 117.36 | 117.37 | 115.66 | 116.98 | 1,306,493 | -0.17(-0.14%) |
Sep 16, 2019 | 116.54 | 117.22 | 115.96 | 117.14 | 1,718,034 | +0.35(+0.30%) |
Sep 13, 2019 | 118.53 | 119.37 | 116.64 | 116.80 | 1,952,669 | -1.02(-0.86%) |
Sep 12, 2019 | 120.07 | 120.08 | 116.93 | 117.81 | 3,610,698 | -1.97(-1.65%) |
Sep 11, 2019 | 120.85 | 121.75 | 118.37 | 119.78 | 3,564,611 | -2.54(-2.08%) |
Sep 10, 2019 | 119.87 | 124.14 | 119.68 | 122.33 | 2,887,483 | +2.28(+1.90%) |
Sep 09, 2019 | 115.03 | 120.23 | 114.41 | 120.04 | 3,526,667 | +5.28(+4.60%) |
Sep 06, 2019 | 113.94 | 115.03 | 113.90 | 114.76 | 1,346,809 | +0.90(+0.79%) |
Sep 05, 2019 | 113.56 | 114.15 | 112.53 | 113.86 | 1,391,066 | -0.07(-0.06%) |
Sep 04, 2019 | 113.97 | 114.35 | 113.46 | 113.93 | 1,381,305 | +0.49(+0.43%) |
Sep 03, 2019 | 112.60 | 113.47 | 112.37 | 113.44 | 1,243,603 | +0.43(+0.38%) |
Aug 30, 2019 | 112.96 | 113.53 | 112.34 | 113.01 | 1,872,142 | +0.55(+0.49%) |
Aug 29, 2019 | 111.54 | 112.86 | 111.17 | 112.46 | 1,687,667 | +1.27(+1.15%) |
Aug 28, 2019 | 110.47 | 111.37 | 110.36 | 111.19 | 1,608,963 | +0.81(+0.74%) |
Aug 27, 2019 | 112.28 | 112.45 | 110.34 | 110.38 | 2,445,146 | -1.15(-1.03%) |
Aug 26, 2019 | 111.54 | 111.99 | 110.83 | 111.52 | 1,347,336 | +0.72(+0.65%) |
Aug 23, 2019 | 112.48 | 112.80 | 110.40 | 110.80 | 2,302,716 | -2.03(-1.80%) |
Aug 22, 2019 | 111.92 | 113.11 | 111.12 | 112.83 | 1,534,351 | +1.00(+0.90%) |
Aug 21, 2019 | 113.07 | 113.78 | 110.97 | 111.83 | 2,010,631 | -0.11(-0.10%) |
Aug 20, 2019 | 113.82 | 114.26 | 111.87 | 111.93 | 1,707,759 | -1.85(-1.63%) |
Aug 19, 2019 | 113.13 | 114.28 | 112.94 | 113.78 | 1,426,836 | +1.02(+0.91%) |
Aug 16, 2019 | 112.52 | 113.61 | 111.70 | 112.76 | 2,512,796 | +0.55(+0.49%) |
Aug 15, 2019 | 113.83 | 114.72 | 111.70 | 112.21 | 3,818,523 | -1.62(-1.42%) |
Aug 14, 2019 | 115.20 | 115.59 | 112.99 | 113.83 | 3,977,285 | -2.42(-2.09%) |
Aug 13, 2019 | 114.54 | 116.52 | 114.36 | 116.25 | 2,072,564 | +1.74(+1.52%) |
Aug 12, 2019 | 115.65 | 115.99 | 113.89 | 114.52 | 1,844,095 | -1.43(-1.23%) |
Aug 09, 2019 | 115.95 | 116.59 | 115.10 | 115.95 | 1,642,429 | -0.15(-0.13%) |
Aug 08, 2019 | 115.05 | 116.28 | 114.05 | 116.10 | 1,651,104 | +1.22(+1.06%) |
Aug 07, 2019 | 114.49 | 116.03 | 112.84 | 114.88 | 2,396,072 | +0.05(+0.04%) |
Aug 06, 2019 | 116.02 | 116.69 | 114.60 | 114.83 | 2,176,075 | -0.97(-0.83%) |
Aug 05, 2019 | 118.23 | 118.90 | 114.36 | 115.80 | 2,743,183 | -3.37(-2.83%) |
Aug 02, 2019 | 117.77 | 119.78 | 117.29 | 119.16 | 1,488,209 | +1.33(+1.12%) |
Aug 01, 2019 | 120.48 | 120.78 | 117.75 | 117.84 | 3,262,187 | -3.53(-2.91%) |
Jul 31, 2019 | 121.60 | 123.06 | 120.14 | 121.37 | 3,316,336 | +1.49(+1.24%) |
Jul 30, 2019 | 119.34 | 120.29 | 119.31 | 119.88 | 1,852,191 | +0.43(+0.36%) |
Jul 29, 2019 | 118.81 | 120.42 | 118.81 | 119.46 | 1,393,650 | +0.98(+0.83%) |
Jul 26, 2019 | 118.86 | 119.28 | 117.33 | 118.47 | 2,080,232 | +0.01(+0.01%) |
Jul 25, 2019 | 118.92 | 119.58 | 117.64 | 118.47 | 1,535,470 | -0.64(-0.53%) |
Jul 24, 2019 | 118.92 | 119.43 | 118.26 | 119.10 | 1,409,489 | +0.69(+0.58%) |
Jul 23, 2019 | 116.66 | 118.52 | 116.36 | 118.42 | 3,685,381 | +2.33(+2.01%) |
Jul 22, 2019 | 117.07 | 117.45 | 116.01 | 116.08 | 2,142,082 | -0.98(-0.84%) |
Jul 19, 2019 | 119.33 | 119.89 | 116.91 | 117.06 | 2,392,949 | -2.21(-1.85%) |
Jul 18, 2019 | 119.99 | 119.99 | 118.88 | 119.27 | 2,876,640 | -0.56(-0.47%) |
Jul 17, 2019 | 121.73 | 122.05 | 119.41 | 119.83 | 1,483,211 | -1.41(-1.16%) |
Jul 16, 2019 | 121.45 | 122.11 | 121.00 | 121.24 | 1,544,017 | -0.43(-0.36%) |
Jul 15, 2019 | 121.63 | 122.65 | 121.27 | 121.67 | 1,362,723 | +0.26(+0.21%) |
Jul 12, 2019 | 121.83 | 121.99 | 121.22 | 121.42 | 1,128,986 | -0.22(-0.18%) |
Jul 11, 2019 | 122.56 | 123.36 | 121.01 | 121.63 | 1,351,575 | -1.00(-0.81%) |
Jul 10, 2019 | 123.61 | 123.83 | 122.19 | 122.63 | 2,078,308 | -0.49(-0.40%) |
Jul 09, 2019 | 122.70 | 123.67 | 122.31 | 123.11 | 3,625,785 | +0.19(+0.15%) |
Jul 08, 2019 | 121.97 | 123.62 | 121.97 | 122.93 | 2,002,613 | +0.99(+0.81%) |
Jul 05, 2019 | 122.55 | 122.79 | 120.14 | 121.94 | 1,282,672 | -1.55(-1.25%) |
Jul 03, 2019 | 121.66 | 123.58 | 121.66 | 123.49 | 1,482,864 | +2.31(+1.90%) |
Jul 02, 2019 | 119.29 | 121.39 | 118.68 | 121.18 | 2,081,360 | +2.48(+2.09%) |