Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.07 | 133.21 | 131.84 | 133.03 | 19,257,602 | +1.24(+0.94%) |
Sep 27, 2019 | 134.11 | 134.31 | 130.75 | 131.79 | 23,512,950 | -1.73(-1.30%) |
Sep 26, 2019 | 133.43 | 134.13 | 132.47 | 133.52 | 18,608,216 | +0.25(+0.19%) |
Sep 25, 2019 | 131.57 | 133.92 | 130.16 | 133.27 | 23,548,026 | +1.85(+1.41%) |
Sep 24, 2019 | 134.31 | 134.62 | 130.98 | 131.43 | 31,358,378 | -1.71(-1.29%) |
Sep 23, 2019 | 133.22 | 133.61 | 132.47 | 133.14 | 18,173,416 | -0.29(-0.22%) |
Sep 20, 2019 | 134.93 | 135.54 | 132.29 | 133.43 | 41,845,384 | -1.56(-1.16%) |
Sep 19, 2019 | 134.25 | 136.23 | 134.03 | 134.99 | 37,709,692 | +2.44(+1.84%) |
Sep 18, 2019 | 131.44 | 132.69 | 130.64 | 132.55 | 25,548,138 | +1.08(+0.82%) |
Sep 17, 2019 | 131.05 | 131.59 | 130.55 | 131.47 | 18,782,388 | +1.04(+0.80%) |
Sep 16, 2019 | 129.97 | 130.80 | 129.81 | 130.42 | 17,475,944 | -0.98(-0.74%) |
Sep 13, 2019 | 131.84 | 132.11 | 130.68 | 131.40 | 24,415,998 | -0.19(-0.15%) |
Sep 12, 2019 | 131.91 | 132.45 | 130.97 | 131.59 | 28,222,532 | +1.34(+1.03%) |
Sep 11, 2019 | 130.05 | 130.39 | 129.26 | 130.25 | 25,795,766 | +0.19(+0.15%) |
Sep 10, 2019 | 130.90 | 130.99 | 128.71 | 130.06 | 30,203,340 | -1.53(-1.16%) |
Sep 09, 2019 | 133.57 | 133.72 | 130.57 | 131.59 | 26,931,218 | -1.51(-1.14%) |
Sep 06, 2019 | 133.99 | 134.13 | 132.24 | 133.10 | 21,763,086 | -0.91(-0.68%) |
Sep 05, 2019 | 133.11 | 134.33 | 132.78 | 134.01 | 27,285,362 | +2.54(+1.93%) |
Sep 04, 2019 | 131.38 | 131.75 | 130.59 | 131.47 | 18,824,694 | +1.30(+1.00%) |
Sep 03, 2019 | 130.72 | 131.28 | 129.85 | 130.17 | 19,725,040 | -1.74(-1.32%) |
Aug 30, 2019 | 133.15 | 133.18 | 130.39 | 131.91 | 25,025,380 | -0.25(-0.19%) |
Aug 29, 2019 | 131.33 | 132.47 | 131.00 | 132.16 | 21,080,154 | +2.45(+1.89%) |
Aug 28, 2019 | 129.06 | 129.91 | 127.79 | 129.71 | 18,187,600 | -0.17(-0.13%) |
Aug 27, 2019 | 130.51 | 130.82 | 128.85 | 129.89 | 24,153,340 | +0.28(+0.21%) |
Aug 26, 2019 | 129.17 | 129.71 | 128.12 | 129.61 | 21,235,522 | +1.97(+1.54%) |
Aug 23, 2019 | 131.27 | 132.38 | 127.07 | 127.64 | 40,251,232 | -4.20(-3.19%) |
Aug 22, 2019 | 132.68 | 133.20 | 130.41 | 131.84 | 19,545,060 | -0.97(-0.73%) |
Aug 21, 2019 | 132.57 | 133.47 | 132.05 | 132.80 | 15,653,223 | +1.46(+1.11%) |
Aug 20, 2019 | 132.25 | 132.73 | 131.32 | 131.34 | 22,134,386 | -1.10(-0.83%) |
Aug 19, 2019 | 131.91 | 132.57 | 130.98 | 132.44 | 25,460,080 | +2.18(+1.68%) |
Aug 16, 2019 | 129.06 | 130.57 | 128.91 | 130.26 | 26,154,056 | +2.34(+1.83%) |
Aug 15, 2019 | 128.59 | 128.78 | 126.55 | 127.92 | 29,386,508 | -0.29(-0.22%) |
Aug 14, 2019 | 130.48 | 131.01 | 127.91 | 128.20 | 33,975,852 | -3.98(-3.01%) |
Aug 13, 2019 | 129.75 | 132.37 | 128.75 | 132.18 | 26,724,512 | +2.68(+2.07%) |
Aug 12, 2019 | 130.72 | 131.48 | 128.98 | 129.50 | 21,473,538 | -1.83(-1.39%) |
Aug 09, 2019 | 132.19 | 132.93 | 130.14 | 131.33 | 24,606,038 | -1.12(-0.85%) |
Aug 08, 2019 | 130.28 | 132.55 | 129.64 | 132.46 | 28,822,238 | +3.44(+2.67%) |
Aug 07, 2019 | 127.59 | 129.37 | 125.73 | 129.02 | 35,022,180 | +0.56(+0.44%) |
Aug 06, 2019 | 127.61 | 129.40 | 127.04 | 128.45 | 34,275,220 | +2.37(+1.88%) |
Aug 05, 2019 | 127.13 | 127.73 | 124.72 | 126.09 | 44,793,328 | -4.47(-3.43%) |
Aug 02, 2019 | 131.70 | 131.91 | 129.00 | 130.56 | 32,286,572 | -1.11(-0.84%) |
Aug 01, 2019 | 130.66 | 134.41 | 130.59 | 131.67 | 42,517,740 | +1.71(+1.31%) |
Jul 31, 2019 | 133.83 | 133.99 | 128.82 | 129.96 | 40,450,052 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.33 | 133.85 | 17,646,456 | -0.65(-0.48%) |
Jul 29, 2019 | 134.95 | 134.96 | 132.92 | 134.50 | 17,408,844 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.12 | 133.80 | 134.80 | 19,961,900 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,230,982 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,228 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.51 | 131.64 | 132.84 | 18,891,664 | +0.82(+0.62%) |
Jul 22, 2019 | 131.05 | 132.75 | 130.97 | 132.02 | 26,296,202 | +1.73(+1.32%) |
Jul 19, 2019 | 133.73 | 134.16 | 130.13 | 130.29 | 51,370,940 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,175,632 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,178,942 | -0.77(-0.59%) |
Jul 16, 2019 | 132.53 | 132.61 | 130.20 | 130.73 | 23,823,686 | -1.73(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,457,712 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,206 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.49 | 131.99 | 23,403,702 | +0.52(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.68 | 131.47 | 25,374,216 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.63 | 129.51 | 130.11 | 20,919,652 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,586,656 | -0.10(-0.07%) |
Jul 05, 2019 | 129.65 | 130.97 | 129.44 | 130.71 | 19,021,874 | -0.38(-0.29%) |
Jul 03, 2019 | 130.47 | 131.36 | 129.98 | 131.09 | 14,290,915 | +0.84(+0.64%) |
Jul 02, 2019 | 129.82 | 130.26 | 129.07 | 130.26 | 15,972,317 | +0.91(+0.70%) |