Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 130.73 | 131.38 | 130.72 | 131.34 | 87,684 | +0.16(+0.12%) |
Sep 27, 2019 | 130.97 | 131.33 | 130.89 | 131.18 | 85,359 | +0.25(+0.19%) |
Sep 26, 2019 | 131.00 | 131.35 | 130.86 | 130.93 | 108,312 | +0.53(+0.40%) |
Sep 25, 2019 | 131.66 | 131.79 | 130.30 | 130.41 | 189,321 | -1.43(-1.09%) |
Sep 24, 2019 | 131.00 | 132.00 | 130.97 | 131.84 | 113,353 | +1.23(+0.94%) |
Sep 23, 2019 | 130.84 | 131.41 | 130.55 | 130.61 | 112,889 | +0.04(+0.03%) |
Sep 20, 2019 | 129.87 | 130.59 | 129.74 | 130.56 | 71,702 | +1.10(+0.85%) |
Sep 19, 2019 | 129.88 | 129.94 | 129.43 | 129.47 | 233,410 | +0.20(+0.16%) |
Sep 18, 2019 | 129.49 | 130.04 | 129.13 | 129.26 | 220,093 | +0.32(+0.25%) |
Sep 17, 2019 | 128.54 | 129.19 | 128.34 | 128.95 | 108,682 | +0.55(+0.42%) |
Sep 16, 2019 | 128.12 | 128.61 | 127.84 | 128.40 | 78,907 | +1.01(+0.79%) |
Sep 13, 2019 | 128.40 | 128.64 | 127.39 | 127.39 | 192,912 | -1.95(-1.51%) |
Sep 12, 2019 | 130.45 | 130.57 | 129.04 | 129.34 | 209,417 | -0.48(-0.37%) |
Sep 11, 2019 | 129.76 | 130.20 | 129.76 | 129.83 | 76,166 | -0.15(-0.12%) |
Sep 10, 2019 | 131.26 | 131.44 | 129.98 | 129.98 | 322,189 | -1.58(-1.20%) |
Sep 09, 2019 | 131.87 | 131.93 | 131.54 | 131.56 | 48,892 | -1.49(-1.12%) |
Sep 06, 2019 | 132.72 | 133.23 | 132.66 | 133.05 | 218,634 | +0.54(+0.40%) |
Sep 05, 2019 | 133.00 | 133.06 | 131.93 | 132.52 | 101,541 | -1.69(-1.26%) |
Sep 04, 2019 | 133.58 | 134.33 | 133.55 | 134.20 | 321,654 | +0.29(+0.22%) |
Sep 03, 2019 | 133.84 | 134.78 | 133.46 | 133.91 | 806,484 | +0.16(+0.12%) |
Aug 30, 2019 | 133.39 | 133.83 | 133.24 | 133.75 | 82,549 | -0.11(-0.08%) |
Aug 29, 2019 | 133.94 | 133.94 | 133.20 | 133.86 | 144,602 | -0.28(-0.21%) |
Aug 28, 2019 | 134.61 | 134.65 | 134.10 | 134.14 | 98,397 | +0.01(+0.01%) |
Aug 27, 2019 | 133.44 | 134.15 | 133.44 | 134.13 | 90,883 | +1.20(+0.90%) |
Aug 26, 2019 | 133.16 | 133.38 | 132.81 | 132.93 | 55,733 | -0.27(-0.20%) |
Aug 23, 2019 | 131.89 | 133.45 | 131.87 | 133.20 | 137,620 | +1.28(+0.97%) |
Aug 22, 2019 | 132.07 | 132.54 | 131.85 | 131.92 | 40,322 | -0.53(-0.40%) |
Aug 21, 2019 | 132.42 | 133.06 | 132.30 | 132.44 | 67,031 | -0.49(-0.37%) |
Aug 20, 2019 | 132.84 | 132.99 | 132.63 | 132.94 | 53,314 | +0.87(+0.66%) |
Aug 19, 2019 | 131.77 | 132.31 | 131.77 | 132.07 | 73,422 | -0.97(-0.73%) |
Aug 16, 2019 | 132.93 | 133.19 | 132.27 | 133.04 | 294,623 | -0.61(-0.46%) |
Aug 15, 2019 | 132.84 | 134.22 | 132.67 | 133.65 | 146,801 | +1.03(+0.78%) |
Aug 14, 2019 | 132.38 | 132.76 | 132.27 | 132.62 | 187,602 | +1.59(+1.21%) |
Aug 13, 2019 | 131.75 | 131.75 | 130.65 | 131.03 | 136,742 | -0.39(-0.29%) |
Aug 12, 2019 | 130.79 | 131.64 | 130.68 | 131.42 | 54,186 | +1.59(+1.22%) |
Aug 09, 2019 | 130.25 | 130.63 | 129.79 | 129.83 | 204,092 | -0.27(-0.21%) |
Aug 08, 2019 | 129.44 | 130.18 | 128.80 | 130.10 | 100,590 | +0.10(+0.08%) |
Aug 07, 2019 | 131.46 | 131.81 | 129.85 | 130.00 | 231,437 | -0.02(-0.01%) |
Aug 06, 2019 | 129.03 | 130.04 | 128.97 | 130.01 | 199,870 | +0.61(+0.47%) |
Aug 05, 2019 | 129.01 | 129.47 | 128.77 | 129.41 | 110,896 | +1.59(+1.24%) |
Aug 02, 2019 | 127.34 | 127.82 | 127.24 | 127.82 | 68,639 | +0.64(+0.50%) |
Aug 01, 2019 | 125.74 | 127.31 | 125.73 | 127.18 | 289,036 | +1.77(+1.41%) |
Jul 31, 2019 | 124.62 | 125.55 | 124.62 | 125.41 | 114,368 | +0.67(+0.54%) |
Jul 30, 2019 | 124.82 | 124.88 | 124.49 | 124.74 | 53,194 | +0.16(+0.13%) |
Jul 29, 2019 | 124.73 | 124.80 | 124.52 | 124.58 | 986,000 | +0.12(+0.10%) |
Jul 26, 2019 | 124.63 | 124.63 | 124.37 | 124.46 | 24,447 | +0.12(+0.10%) |
Jul 25, 2019 | 124.44 | 124.46 | 124.01 | 124.33 | 43,696 | -0.40(-0.32%) |
Jul 24, 2019 | 124.62 | 124.82 | 124.57 | 124.74 | 37,537 | +0.37(+0.30%) |
Jul 23, 2019 | 124.53 | 124.69 | 124.27 | 124.37 | 26,517 | -0.38(-0.30%) |
Jul 22, 2019 | 125.07 | 125.09 | 124.70 | 124.75 | 31,684 | +0.08(+0.07%) |
Jul 19, 2019 | 124.57 | 124.77 | 124.52 | 124.66 | 60,205 | -0.20(-0.16%) |
Jul 18, 2019 | 124.35 | 125.01 | 124.33 | 124.87 | 51,691 | +0.21(+0.17%) |
Jul 17, 2019 | 124.06 | 124.66 | 124.06 | 124.66 | 81,580 | +0.90(+0.73%) |
Jul 16, 2019 | 123.52 | 123.76 | 123.36 | 123.76 | 81,657 | -0.37(-0.30%) |
Jul 15, 2019 | 123.78 | 124.13 | 123.78 | 124.13 | 58,975 | +0.51(+0.42%) |
Jul 12, 2019 | 123.42 | 123.72 | 123.33 | 123.61 | 21,363 | +0.15(+0.12%) |
Jul 11, 2019 | 124.22 | 124.22 | 123.33 | 123.47 | 45,080 | -1.04(-0.84%) |
Jul 10, 2019 | 124.77 | 124.81 | 124.31 | 124.51 | 86,334 | -0.24(-0.20%) |
Jul 09, 2019 | 124.85 | 124.85 | 124.57 | 124.75 | 25,912 | -0.09(-0.07%) |
Jul 08, 2019 | 125.17 | 125.20 | 124.84 | 124.84 | 41,816 | +0.01(+0.01%) |
Jul 05, 2019 | 124.88 | 124.88 | 124.35 | 124.83 | 123,494 | -1.13(-0.90%) |
Jul 03, 2019 | 125.74 | 126.13 | 125.71 | 125.96 | 57,691 | +0.44(+0.35%) |
Jul 02, 2019 | 125.01 | 125.58 | 125.01 | 125.52 | 46,120 | +0.67(+0.53%) |