Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.30 | 133.44 | 132.07 | 133.27 | 19,223,350 | +1.25(+0.94%) |
Sep 27, 2019 | 134.34 | 134.55 | 130.99 | 132.03 | 23,471,130 | -1.73(-1.30%) |
Sep 26, 2019 | 133.66 | 134.37 | 132.71 | 133.76 | 18,575,118 | +0.25(+0.19%) |
Sep 25, 2019 | 131.80 | 134.16 | 130.40 | 133.51 | 23,506,142 | +1.85(+1.41%) |
Sep 24, 2019 | 134.55 | 134.86 | 131.21 | 131.66 | 31,302,602 | -1.72(-1.29%) |
Sep 23, 2019 | 133.46 | 133.85 | 132.71 | 133.38 | 18,141,092 | -0.29(-0.22%) |
Sep 20, 2019 | 135.17 | 135.78 | 132.52 | 133.66 | 41,770,956 | -1.56(-1.16%) |
Sep 19, 2019 | 134.49 | 136.47 | 134.27 | 135.23 | 37,642,620 | +2.44(+1.84%) |
Sep 18, 2019 | 131.67 | 132.93 | 130.88 | 132.78 | 25,502,696 | +1.08(+0.82%) |
Sep 17, 2019 | 131.29 | 131.82 | 130.78 | 131.70 | 18,748,980 | +1.05(+0.80%) |
Sep 16, 2019 | 130.20 | 131.04 | 130.04 | 130.65 | 17,444,860 | -0.98(-0.74%) |
Sep 13, 2019 | 132.07 | 132.34 | 130.91 | 131.63 | 24,372,572 | -0.19(-0.15%) |
Sep 12, 2019 | 132.14 | 132.69 | 131.20 | 131.82 | 28,172,334 | +1.34(+1.03%) |
Sep 11, 2019 | 130.28 | 130.62 | 129.49 | 130.48 | 25,749,884 | +0.19(+0.15%) |
Sep 10, 2019 | 131.13 | 131.22 | 128.94 | 130.29 | 30,149,618 | -1.53(-1.16%) |
Sep 09, 2019 | 133.81 | 133.96 | 130.81 | 131.82 | 26,883,316 | -1.51(-1.14%) |
Sep 06, 2019 | 134.23 | 134.37 | 132.47 | 133.34 | 21,724,376 | -0.91(-0.68%) |
Sep 05, 2019 | 133.35 | 134.56 | 133.01 | 134.25 | 27,236,830 | +2.54(+1.93%) |
Sep 04, 2019 | 131.61 | 131.99 | 130.83 | 131.71 | 18,791,212 | +1.30(+1.00%) |
Sep 03, 2019 | 130.95 | 131.52 | 130.08 | 130.41 | 19,689,956 | -1.75(-1.32%) |
Aug 30, 2019 | 133.39 | 133.41 | 130.62 | 132.15 | 24,980,868 | -0.25(-0.19%) |
Aug 29, 2019 | 131.56 | 132.71 | 131.24 | 132.40 | 21,042,660 | +2.45(+1.89%) |
Aug 28, 2019 | 129.29 | 130.14 | 128.02 | 129.94 | 18,155,250 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.08 | 130.12 | 24,110,378 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.94 | 128.35 | 129.84 | 21,197,750 | +1.97(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.86 | 40,179,640 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.43 | 130.65 | 132.07 | 19,510,296 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.71 | 132.28 | 133.04 | 15,625,381 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.96 | 131.56 | 131.57 | 22,095,018 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,794 | +2.19(+1.68%) |
Aug 16, 2019 | 129.29 | 130.81 | 129.14 | 130.49 | 26,107,538 | +2.35(+1.83%) |
Aug 15, 2019 | 128.82 | 129.00 | 126.77 | 128.14 | 29,334,240 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.13 | 128.43 | 33,915,420 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,978 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.73 | 21,435,342 | -1.84(-1.39%) |
Aug 09, 2019 | 132.43 | 133.16 | 130.37 | 131.57 | 24,562,272 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.69 | 28,770,972 | +3.45(+2.67%) |
Aug 07, 2019 | 127.82 | 129.60 | 125.95 | 129.25 | 34,959,884 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.68 | 34,214,256 | +2.37(+1.88%) |
Aug 05, 2019 | 127.35 | 127.96 | 124.95 | 126.31 | 44,713,652 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.79 | 32,229,144 | -1.11(-0.84%) |
Aug 01, 2019 | 130.89 | 134.65 | 130.82 | 131.90 | 42,442,112 | +1.71(+1.31%) |
Jul 31, 2019 | 134.07 | 134.22 | 129.06 | 130.19 | 40,378,100 | -3.90(-2.91%) |
Jul 30, 2019 | 133.89 | 134.92 | 133.56 | 134.09 | 17,615,068 | -0.65(-0.48%) |
Jul 29, 2019 | 135.19 | 135.20 | 133.15 | 134.74 | 17,377,878 | -0.30(-0.22%) |
Jul 26, 2019 | 134.11 | 135.36 | 134.04 | 135.04 | 19,926,394 | +1.10(+0.82%) |
Jul 25, 2019 | 134.17 | 134.34 | 133.11 | 133.94 | 19,196,776 | -0.51(-0.38%) |
Jul 24, 2019 | 132.71 | 134.46 | 132.66 | 134.44 | 21,701,558 | +1.37(+1.03%) |
Jul 23, 2019 | 133.53 | 133.75 | 131.87 | 133.08 | 18,858,062 | +0.82(+0.62%) |
Jul 22, 2019 | 131.28 | 132.98 | 131.21 | 132.25 | 26,249,428 | +1.73(+1.32%) |
Jul 19, 2019 | 133.97 | 134.40 | 130.36 | 130.53 | 51,279,564 | +0.19(+0.15%) |
Jul 18, 2019 | 129.50 | 130.53 | 128.66 | 130.34 | 32,118,400 | +0.14(+0.11%) |
Jul 17, 2019 | 131.56 | 131.78 | 130.14 | 130.19 | 21,141,270 | -0.77(-0.59%) |
Jul 16, 2019 | 132.76 | 132.85 | 130.43 | 130.97 | 23,781,310 | -1.74(-1.31%) |
Jul 15, 2019 | 133.22 | 133.32 | 132.28 | 132.71 | 17,426,660 | +0.00(+0.00%) |
Jul 12, 2019 | 132.66 | 132.92 | 131.85 | 132.71 | 19,820,888 | +0.48(+0.36%) |
Jul 11, 2019 | 132.04 | 133.01 | 131.72 | 132.23 | 23,362,074 | +0.53(+0.40%) |
Jul 10, 2019 | 131.01 | 132.40 | 130.91 | 131.70 | 25,329,082 | +1.36(+1.04%) |
Jul 09, 2019 | 129.93 | 130.86 | 129.74 | 130.34 | 20,882,440 | -0.51(-0.39%) |
Jul 08, 2019 | 130.32 | 130.99 | 129.33 | 130.85 | 17,555,374 | -0.10(-0.07%) |
Jul 05, 2019 | 129.88 | 131.21 | 129.67 | 130.95 | 18,988,040 | -0.38(-0.29%) |
Jul 03, 2019 | 130.70 | 131.60 | 130.22 | 131.33 | 14,265,496 | +0.84(+0.64%) |
Jul 02, 2019 | 130.05 | 130.50 | 129.30 | 130.49 | 15,943,906 | +0.91(+0.70%) |