Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 127.56 | 129.17 | 127.56 | 128.67 | 829,179 | +1.18(+0.92%) |
Sep 27, 2019 | 127.65 | 128.15 | 126.25 | 127.49 | 762,413 | +0.48(+0.38%) |
Sep 26, 2019 | 126.91 | 127.77 | 126.28 | 127.01 | 688,770 | +0.20(+0.16%) |
Sep 25, 2019 | 123.59 | 126.89 | 122.77 | 126.81 | 1,144,325 | +3.59(+2.91%) |
Sep 24, 2019 | 125.57 | 126.04 | 122.78 | 123.21 | 1,266,762 | -2.28(-1.82%) |
Sep 23, 2019 | 124.71 | 126.24 | 124.43 | 125.50 | 1,099,831 | -0.23(-0.18%) |
Sep 20, 2019 | 128.06 | 128.81 | 125.02 | 125.73 | 1,309,784 | -1.72(-1.35%) |
Sep 19, 2019 | 128.12 | 128.77 | 126.67 | 127.45 | 614,653 | -0.47(-0.37%) |
Sep 18, 2019 | 127.13 | 128.28 | 126.45 | 127.92 | 678,485 | -0.72(-0.56%) |
Sep 17, 2019 | 127.25 | 128.79 | 126.38 | 128.64 | 793,170 | +0.67(+0.52%) |
Sep 16, 2019 | 129.14 | 129.86 | 127.62 | 127.97 | 969,586 | -2.33(-1.79%) |
Sep 13, 2019 | 132.40 | 133.22 | 130.24 | 130.31 | 1,262,645 | -0.78(-0.59%) |
Sep 12, 2019 | 130.65 | 134.74 | 130.09 | 131.08 | 1,428,948 | -0.04(-0.03%) |
Sep 11, 2019 | 131.38 | 131.63 | 129.31 | 131.13 | 1,568,438 | -0.25(-0.19%) |
Sep 10, 2019 | 127.29 | 131.38 | 127.29 | 131.38 | 1,537,550 | +3.84(+3.01%) |
Sep 09, 2019 | 123.49 | 127.79 | 122.96 | 127.54 | 1,666,944 | +4.73(+3.85%) |
Sep 06, 2019 | 122.18 | 123.17 | 121.52 | 122.81 | 1,003,494 | +1.35(+1.11%) |
Sep 05, 2019 | 117.35 | 121.92 | 117.35 | 121.46 | 1,416,739 | +5.54(+4.78%) |
Sep 04, 2019 | 116.05 | 116.95 | 115.60 | 115.92 | 738,412 | +1.11(+0.97%) |
Sep 03, 2019 | 117.16 | 117.31 | 113.72 | 114.80 | 1,061,449 | -3.57(-3.02%) |
Aug 30, 2019 | 119.32 | 120.30 | 118.30 | 118.38 | 1,012,585 | +0.24(+0.20%) |
Aug 29, 2019 | 117.31 | 118.55 | 116.34 | 118.14 | 1,138,061 | +2.63(+2.28%) |
Aug 28, 2019 | 113.58 | 115.62 | 113.22 | 115.50 | 1,079,902 | +0.61(+0.53%) |
Aug 27, 2019 | 117.50 | 117.65 | 114.85 | 114.89 | 908,944 | -1.61(-1.38%) |
Aug 26, 2019 | 117.78 | 118.27 | 115.49 | 116.50 | 1,213,981 | +0.30(+0.26%) |
Aug 23, 2019 | 121.62 | 121.85 | 115.38 | 116.20 | 1,642,535 | -6.72(-5.47%) |
Aug 22, 2019 | 123.55 | 124.00 | 122.61 | 122.92 | 869,037 | +0.17(+0.14%) |
Aug 21, 2019 | 122.24 | 123.06 | 121.86 | 122.75 | 1,033,578 | +2.18(+1.81%) |
Aug 20, 2019 | 120.86 | 121.00 | 119.68 | 120.57 | 899,711 | -0.22(-0.18%) |
Aug 19, 2019 | 120.69 | 121.27 | 120.17 | 120.80 | 856,523 | +2.18(+1.84%) |
Aug 16, 2019 | 117.39 | 118.97 | 117.21 | 118.61 | 1,010,183 | +2.10(+1.80%) |
Aug 15, 2019 | 116.90 | 117.74 | 115.17 | 116.51 | 926,967 | +0.22(+0.19%) |
Aug 14, 2019 | 118.82 | 119.17 | 116.13 | 116.29 | 751,237 | -5.50(-4.51%) |
Aug 13, 2019 | 118.84 | 124.49 | 117.77 | 121.79 | 1,011,068 | +2.87(+2.42%) |
Aug 12, 2019 | 120.88 | 120.88 | 118.47 | 118.92 | 616,000 | -2.76(-2.27%) |
Aug 09, 2019 | 122.85 | 123.07 | 120.48 | 121.67 | 602,680 | -1.89(-1.53%) |
Aug 08, 2019 | 122.85 | 123.84 | 122.62 | 123.56 | 1,269,741 | +2.03(+1.67%) |
Aug 07, 2019 | 120.30 | 121.89 | 118.38 | 121.53 | 1,414,304 | -0.37(-0.31%) |
Aug 06, 2019 | 121.50 | 122.07 | 119.44 | 121.90 | 886,318 | +1.52(+1.26%) |
Aug 05, 2019 | 121.55 | 122.33 | 119.00 | 120.39 | 1,074,886 | -4.42(-3.54%) |
Aug 02, 2019 | 125.28 | 125.45 | 123.97 | 124.81 | 923,877 | -1.25(-0.99%) |
Aug 01, 2019 | 130.54 | 131.54 | 123.25 | 126.06 | 1,956,815 | -4.76(-3.64%) |
Jul 31, 2019 | 134.07 | 134.38 | 130.07 | 130.82 | 1,109,661 | -3.39(-2.52%) |
Jul 30, 2019 | 132.95 | 134.47 | 131.30 | 134.21 | 708,732 | +0.44(+0.33%) |
Jul 29, 2019 | 134.78 | 134.79 | 133.48 | 133.77 | 726,780 | -1.31(-0.97%) |
Jul 26, 2019 | 134.76 | 135.25 | 133.45 | 135.08 | 881,682 | +0.18(+0.13%) |
Jul 25, 2019 | 135.06 | 135.70 | 133.34 | 134.91 | 1,645,523 | -0.28(-0.20%) |
Jul 24, 2019 | 133.23 | 136.24 | 132.99 | 135.18 | 2,888,923 | +0.75(+0.56%) |
Jul 23, 2019 | 128.30 | 134.73 | 128.02 | 134.43 | 4,624,536 | +9.00(+7.18%) |
Jul 22, 2019 | 127.30 | 127.63 | 125.18 | 125.42 | 1,600,053 | -1.82(-1.43%) |
Jul 19, 2019 | 127.26 | 128.94 | 126.94 | 127.24 | 1,042,675 | +0.94(+0.74%) |
Jul 18, 2019 | 126.26 | 127.14 | 125.46 | 126.30 | 968,850 | -0.31(-0.25%) |
Jul 17, 2019 | 130.39 | 130.51 | 126.50 | 126.61 | 1,184,389 | -3.76(-2.88%) |
Jul 16, 2019 | 130.03 | 131.21 | 129.06 | 130.37 | 839,378 | +0.37(+0.29%) |
Jul 15, 2019 | 130.39 | 130.66 | 129.42 | 130.00 | 974,746 | -0.43(-0.33%) |
Jul 12, 2019 | 128.25 | 130.71 | 127.73 | 130.43 | 1,043,465 | +2.79(+2.19%) |
Jul 11, 2019 | 126.67 | 127.66 | 126.33 | 127.64 | 1,605,216 | +0.91(+0.72%) |
Jul 10, 2019 | 129.12 | 129.96 | 126.58 | 126.72 | 1,212,441 | -1.12(-0.88%) |
Jul 09, 2019 | 127.36 | 127.93 | 126.52 | 127.85 | 985,996 | -0.59(-0.46%) |
Jul 08, 2019 | 129.29 | 129.76 | 127.91 | 128.44 | 598,869 | -1.44(-1.11%) |
Jul 05, 2019 | 129.40 | 129.95 | 127.81 | 129.87 | 581,809 | -0.44(-0.34%) |
Jul 03, 2019 | 130.61 | 130.95 | 129.56 | 130.31 | 515,132 | +0.36(+0.28%) |
Jul 02, 2019 | 130.31 | 130.94 | 129.47 | 129.95 | 938,950 | -0.56(-0.43%) |