Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 131.19 | 131.85 | 131.18 | 131.80 | 87,375 | +0.16(+0.12%) |
Sep 27, 2019 | 131.43 | 131.79 | 131.35 | 131.64 | 85,058 | +0.25(+0.19%) |
Sep 26, 2019 | 131.47 | 131.81 | 131.33 | 131.40 | 107,930 | +0.53(+0.40%) |
Sep 25, 2019 | 132.12 | 132.26 | 130.76 | 130.87 | 188,654 | -1.44(-1.09%) |
Sep 24, 2019 | 131.46 | 132.46 | 131.43 | 132.31 | 112,953 | +1.24(+0.94%) |
Sep 23, 2019 | 131.30 | 131.88 | 131.01 | 131.07 | 112,491 | +0.04(+0.03%) |
Sep 20, 2019 | 130.33 | 131.05 | 130.20 | 131.03 | 71,449 | +1.10(+0.85%) |
Sep 19, 2019 | 130.34 | 130.40 | 129.89 | 129.93 | 232,587 | +0.20(+0.16%) |
Sep 18, 2019 | 129.95 | 130.50 | 129.59 | 129.72 | 219,317 | +0.32(+0.24%) |
Sep 17, 2019 | 128.99 | 129.64 | 128.80 | 129.41 | 108,299 | +0.55(+0.42%) |
Sep 16, 2019 | 128.58 | 129.07 | 128.29 | 128.86 | 78,629 | +1.01(+0.79%) |
Sep 13, 2019 | 128.85 | 129.10 | 127.84 | 127.84 | 192,232 | -1.96(-1.51%) |
Sep 12, 2019 | 130.91 | 131.04 | 129.50 | 129.80 | 208,679 | -0.49(-0.37%) |
Sep 11, 2019 | 130.22 | 130.66 | 130.22 | 130.29 | 75,898 | -0.15(-0.11%) |
Sep 10, 2019 | 131.72 | 131.91 | 130.44 | 130.44 | 321,053 | -1.59(-1.20%) |
Sep 09, 2019 | 132.33 | 132.39 | 132.01 | 132.02 | 48,720 | -1.50(-1.12%) |
Sep 06, 2019 | 133.19 | 133.70 | 133.13 | 133.52 | 217,863 | +0.54(+0.40%) |
Sep 05, 2019 | 133.47 | 133.53 | 132.39 | 132.99 | 101,183 | -1.69(-1.26%) |
Sep 04, 2019 | 134.05 | 134.80 | 134.02 | 134.68 | 320,520 | +0.29(+0.22%) |
Sep 03, 2019 | 134.32 | 135.26 | 133.93 | 134.39 | 803,641 | +0.16(+0.12%) |
Aug 30, 2019 | 133.86 | 134.30 | 133.71 | 134.22 | 82,258 | -0.11(-0.08%) |
Aug 29, 2019 | 134.41 | 134.41 | 133.67 | 134.33 | 144,092 | -0.28(-0.21%) |
Aug 28, 2019 | 135.09 | 135.13 | 134.58 | 134.61 | 98,050 | +0.01(+0.01%) |
Aug 27, 2019 | 133.92 | 134.63 | 133.92 | 134.60 | 90,563 | +1.21(+0.90%) |
Aug 26, 2019 | 133.63 | 133.85 | 133.28 | 133.40 | 55,536 | -0.27(-0.20%) |
Aug 23, 2019 | 132.36 | 133.92 | 132.33 | 133.67 | 137,134 | +1.29(+0.97%) |
Aug 22, 2019 | 132.54 | 133.01 | 132.31 | 132.38 | 40,180 | -0.53(-0.40%) |
Aug 21, 2019 | 132.89 | 133.53 | 132.77 | 132.91 | 66,795 | -0.49(-0.37%) |
Aug 20, 2019 | 133.31 | 133.46 | 133.10 | 133.41 | 53,127 | +0.87(+0.66%) |
Aug 19, 2019 | 132.23 | 132.78 | 132.23 | 132.53 | 73,163 | -0.98(-0.73%) |
Aug 16, 2019 | 133.40 | 133.66 | 132.74 | 133.51 | 293,584 | -0.62(-0.46%) |
Aug 15, 2019 | 133.31 | 134.70 | 133.14 | 134.13 | 146,284 | +1.04(+0.78%) |
Aug 14, 2019 | 132.85 | 133.23 | 132.74 | 133.09 | 186,940 | +1.59(+1.21%) |
Aug 13, 2019 | 132.22 | 132.22 | 131.12 | 131.50 | 136,260 | -0.39(-0.29%) |
Aug 12, 2019 | 131.26 | 132.10 | 131.14 | 131.88 | 53,995 | +1.59(+1.22%) |
Aug 09, 2019 | 130.71 | 131.09 | 130.25 | 130.29 | 203,373 | -0.27(-0.21%) |
Aug 08, 2019 | 129.90 | 130.64 | 129.26 | 130.56 | 100,235 | +0.11(+0.08%) |
Aug 07, 2019 | 131.93 | 132.28 | 130.31 | 130.46 | 230,621 | -0.02(-0.01%) |
Aug 06, 2019 | 129.49 | 130.50 | 129.43 | 130.47 | 199,166 | +0.61(+0.47%) |
Aug 05, 2019 | 129.46 | 129.93 | 129.22 | 129.87 | 110,505 | +1.59(+1.24%) |
Aug 02, 2019 | 127.79 | 128.27 | 127.69 | 128.27 | 68,397 | +0.64(+0.50%) |
Aug 01, 2019 | 126.19 | 127.76 | 126.18 | 127.63 | 288,017 | +1.78(+1.41%) |
Jul 31, 2019 | 125.06 | 125.99 | 125.06 | 125.85 | 113,965 | +0.68(+0.54%) |
Jul 30, 2019 | 125.27 | 125.32 | 124.93 | 125.18 | 53,006 | +0.16(+0.13%) |
Jul 29, 2019 | 125.17 | 125.24 | 124.96 | 125.02 | 982,524 | +0.12(+0.10%) |
Jul 26, 2019 | 125.07 | 125.07 | 124.81 | 124.90 | 24,361 | +0.12(+0.10%) |
Jul 25, 2019 | 124.88 | 124.90 | 124.45 | 124.77 | 43,542 | -0.40(-0.32%) |
Jul 24, 2019 | 125.06 | 125.27 | 125.01 | 125.18 | 37,405 | +0.37(+0.30%) |
Jul 23, 2019 | 124.97 | 125.13 | 124.71 | 124.81 | 26,424 | -0.38(-0.30%) |
Jul 22, 2019 | 125.51 | 125.53 | 125.14 | 125.19 | 31,573 | +0.08(+0.07%) |
Jul 19, 2019 | 125.01 | 125.21 | 124.96 | 125.10 | 59,992 | -0.21(-0.16%) |
Jul 18, 2019 | 124.79 | 125.45 | 124.76 | 125.31 | 51,509 | +0.21(+0.17%) |
Jul 17, 2019 | 124.50 | 125.10 | 124.50 | 125.10 | 81,293 | +0.91(+0.73%) |
Jul 16, 2019 | 123.96 | 124.20 | 123.80 | 124.19 | 81,369 | -0.38(-0.30%) |
Jul 15, 2019 | 124.22 | 124.57 | 124.22 | 124.57 | 58,768 | +0.52(+0.42%) |
Jul 12, 2019 | 123.86 | 124.16 | 123.77 | 124.05 | 21,287 | +0.15(+0.12%) |
Jul 11, 2019 | 124.66 | 124.66 | 123.77 | 123.90 | 44,921 | -1.05(-0.84%) |
Jul 10, 2019 | 125.21 | 125.25 | 124.75 | 124.95 | 86,030 | -0.24(-0.20%) |
Jul 09, 2019 | 125.29 | 125.29 | 125.01 | 125.19 | 25,820 | -0.09(-0.07%) |
Jul 08, 2019 | 125.62 | 125.64 | 125.28 | 125.28 | 41,669 | +0.01(+0.01%) |
Jul 05, 2019 | 125.32 | 125.32 | 124.79 | 125.27 | 123,059 | -1.13(-0.90%) |
Jul 03, 2019 | 126.19 | 126.57 | 126.16 | 126.41 | 57,488 | +0.44(+0.35%) |
Jul 02, 2019 | 125.45 | 126.02 | 125.45 | 125.97 | 45,957 | +0.67(+0.53%) |